Skip to main content
Digihost Technology Inc. (DGHI)
NASDAQ: DGHI · Real-Time Price · USD
2.871
-0.069 (-2.35%)
Feb 5, 2025, 12:59 PM EST - Market open

Digihost Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20253.273.352.882.942.94-11.98%850,924
Feb 3, 20253.003.582.953.343.34-2.05%796,580
Jan 31, 20253.393.772.993.413.41-6.83%2,710,462
Jan 30, 20252.763.772.763.663.6632.61%3,241,014
Jan 29, 20252.802.912.572.762.761.85%492,872
Jan 28, 20252.533.172.502.712.719.72%1,143,690
Jan 27, 20252.652.722.342.472.47-10.18%507,678
Jan 24, 20252.933.002.612.752.75-4.84%629,992
Jan 23, 20252.492.972.422.892.8914.23%622,589
Jan 22, 20252.552.752.352.532.530.40%737,820
Jan 21, 20252.292.642.052.522.5213.51%1,483,625
Jan 17, 20251.922.341.862.222.2220.00%1,367,934
Jan 16, 20251.621.871.551.851.8516.35%597,680
Jan 15, 20251.601.621.491.591.596.71%196,591
Jan 14, 20251.511.591.481.491.49-0.67%131,011
Jan 13, 20251.531.531.411.501.50-1.96%192,477
Jan 10, 20251.501.531.421.531.53-0.65%136,584
Jan 8, 20251.551.621.511.541.54-4.94%128,086
Jan 7, 20251.621.631.481.621.62-1.22%200,620
Jan 6, 20251.701.741.611.641.64-1.80%187,071
Jan 3, 20251.561.691.521.671.676.37%182,296
Jan 2, 20251.591.651.551.571.574.67%117,486
Dec 31, 20241.621.641.481.501.50-7.98%132,656
Dec 30, 20241.731.821.621.631.63-10.93%270,876
Dec 27, 20241.891.911.681.831.83-4.19%220,062
Dec 26, 20241.871.911.731.911.915.52%285,266
Dec 24, 20241.641.811.641.811.8111.73%136,339
Dec 23, 20241.781.811.621.621.62-8.47%222,199
Dec 20, 20241.791.901.751.771.77-1.67%144,252
Dec 19, 20242.012.101.751.801.80-7.22%238,248
Dec 18, 20241.852.231.831.941.946.01%1,022,652
Dec 17, 20241.821.891.751.831.83-0.54%199,676
Dec 16, 20241.851.921.731.841.846.36%273,888
Dec 13, 20241.921.971.561.731.73-8.95%1,295,653
Dec 12, 20241.901.971.831.901.90-2.06%98,908
Dec 11, 20241.791.971.741.941.9412.79%249,610
Dec 10, 20241.771.791.671.721.72-1.71%93,476
Dec 9, 20241.962.011.751.751.75-10.71%164,425
Dec 6, 20241.812.021.811.961.968.89%188,123
Dec 5, 20242.082.221.801.801.80-13.88%275,854
Dec 4, 20242.102.151.912.092.091.46%295,111
Dec 3, 20242.072.121.912.062.06-0.48%135,327
Dec 2, 20242.082.192.002.072.07-2.36%291,467
Nov 29, 20241.932.161.852.122.127.61%201,044
Nov 27, 20241.912.041.831.971.978.24%151,219
Nov 26, 20241.892.001.771.821.82-4.71%169,500
Nov 25, 20242.022.101.831.911.91-7.28%130,159
Nov 22, 20241.922.081.832.062.0610.75%190,177
Nov 21, 20242.132.131.811.861.86-8.37%258,917
Nov 20, 20241.952.161.952.032.034.10%301,734
Nov 19, 20241.872.021.711.951.9512.07%352,649
Nov 18, 20241.981.981.701.741.74-6.95%241,486
Nov 15, 20241.791.941.491.871.873.89%229,085
Nov 14, 20241.921.931.771.801.80-4.26%151,288
Nov 13, 20242.022.131.781.881.88-6.93%233,959
Nov 12, 20242.072.071.832.022.02-6.05%433,356
Nov 11, 20241.902.201.892.152.1516.85%480,430
Nov 8, 20241.832.001.821.841.840.55%268,937
Nov 7, 20241.701.901.601.831.835.17%423,936
Nov 6, 20241.651.781.631.741.7410.83%386,434
Nov 5, 20241.401.611.401.571.5713.77%201,656
Nov 4, 20241.421.471.321.381.38-4.83%117,197
Nov 1, 20241.581.621.421.451.45-8.81%188,839
Oct 31, 20241.761.761.261.591.59-7.02%498,953
Oct 30, 20241.751.791.651.711.71-5.00%214,602
Oct 29, 20241.701.861.611.801.809.09%599,610
Oct 28, 20241.491.701.461.651.6510.00%370,593
Oct 25, 20241.421.651.391.501.505.63%376,618
Oct 24, 20241.311.421.301.421.428.40%179,592
Oct 23, 20241.271.311.171.311.310.77%159,231
Oct 22, 20241.301.331.261.301.301.56%39,381
Oct 21, 20241.281.351.221.281.28-0.78%80,129
Oct 18, 20241.231.311.181.291.296.61%66,822
Oct 17, 20241.251.261.121.211.21-4.04%58,414
Oct 16, 20241.091.301.081.261.2617.85%218,706
Oct 15, 20241.051.121.051.071.07-112,271
Oct 14, 20241.041.101.021.071.075.94%86,938
Oct 11, 20241.001.050.991.011.012.02%62,514
Oct 10, 20240.971.030.960.990.99-1.49%19,270
Oct 9, 20241.011.040.981.011.01-1.47%124,085
Oct 8, 20241.041.081.001.021.02-4.67%61,500
Oct 7, 20241.091.121.011.071.07-0.93%58,150
Oct 4, 20241.101.131.081.081.08-0.92%57,527
Oct 3, 20241.111.151.091.091.09-0.91%59,792
Oct 2, 20241.161.181.101.101.10-5.17%55,349
Oct 1, 20241.161.231.101.161.161.75%48,040
Sep 30, 20241.191.251.141.141.14-10.24%150,973
Sep 27, 20241.181.271.121.271.279.48%27,254
Sep 26, 20241.111.181.111.161.164.50%42,792
Sep 25, 20241.141.141.111.111.11-3.48%22,437
Sep 24, 20241.091.191.051.151.154.55%63,885
Sep 23, 20241.141.181.101.101.10-4.35%60,934
Sep 20, 20241.201.231.111.151.15-3.36%54,338
Sep 19, 20241.271.271.171.191.191.71%91,503
Sep 18, 20241.181.241.151.171.17-2.09%17,756
Sep 17, 20241.141.221.141.201.203.91%25,268
Sep 16, 20241.161.181.101.151.15-2.54%56,166
Sep 13, 20241.181.231.161.181.18-1.67%52,822
Sep 12, 20241.201.241.181.201.203.45%24,982
Sep 11, 20241.171.201.141.161.16-0.85%38,246