Digital Ally Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	1.69	1.75	1.67	1.75	1.75	3.55%	27,604
Aug 20, 2025	1.72	1.73	1.66	1.69	1.69	-2.09%	28,711
Aug 19, 2025	1.73	1.75	1.69	1.73	1.73	-0.23%	24,545
Aug 18, 2025	1.72	1.79	1.71	1.73	1.73	0.58%	28,536
Aug 15, 2025	1.75	1.75	1.69	1.72	1.72	-1.15%	56,341
Aug 14, 2025	1.78	1.79	1.73	1.74	1.74	-2.25%	59,332
Aug 13, 2025	1.79	1.82	1.75	1.78	1.78	-	64,585
Aug 12, 2025	1.80	1.86	1.73	1.78	1.78	-1.11%	151,354
Aug 11, 2025	1.80	2.03	1.76	1.80	1.80	1.12%	322,039
Aug 8, 2025	1.82	1.85	1.78	1.78	1.78	-2.47%	35,058
Aug 7, 2025	1.83	1.89	1.81	1.83	1.83	-	26,641
Aug 6, 2025	1.95	1.95	1.82	1.83	1.83	-5.44%	83,978
Aug 5, 2025	1.93	1.94	1.91	1.93	1.93	0.52%	51,835
Aug 4, 2025	1.95	1.95	1.92	1.92	1.92	-1.54%	29,237
Aug 1, 2025	1.95	1.98	1.95	1.95	1.95	-2.50%	43,847
Jul 31, 2025	2.00	2.05	1.97	2.00	2.00	-0.99%	60,007
Jul 30, 2025	2.00	2.06	1.96	2.02	2.02	1.76%	135,157
Jul 29, 2025	1.98	2.03	1.96	1.99	1.99	0.25%	86,990
Jul 28, 2025	2.02	2.04	1.98	1.98	1.98	-2.94%	38,583
Jul 25, 2025	2.05	2.05	1.93	2.04	2.04	2.00%	81,424
Jul 24, 2025	2.05	2.10	1.97	2.00	2.00	-1.96%	49,250
Jul 23, 2025	2.05	2.11	1.96	2.04	2.04	-1.45%	107,403
Jul 22, 2025	1.94	2.09	1.91	2.07	2.07	5.61%	153,547
Jul 21, 2025	2.05	2.05	1.92	1.96	1.96	-2.00%	103,429
Jul 18, 2025	2.10	2.15	1.95	2.00	2.00	-4.76%	134,299
Jul 17, 2025	2.12	2.13	2.07	2.10	2.10	-0.94%	106,299
Jul 16, 2025	2.16	2.23	2.10	2.12	2.12	-2.75%	122,028
Jul 15, 2025	2.23	2.26	2.13	2.18	2.18	-2.24%	61,193
Jul 14, 2025	2.26	2.29	2.19	2.23	2.23	-2.62%	50,175
Jul 11, 2025	2.21	2.29	2.21	2.29	2.29	1.78%	60,094
Jul 10, 2025	2.22	2.30	2.22	2.25	2.25	-1.32%	54,965
Jul 9, 2025	2.28	2.32	2.21	2.28	2.28	0.44%	58,917
Jul 8, 2025	2.23	2.28	2.20	2.27	2.27	1.34%	58,075
Jul 7, 2025	2.31	2.35	2.17	2.24	2.24	-2.61%	92,905
Jul 3, 2025	2.29	2.34	2.27	2.30	2.30	0.44%	24,498
Jul 2, 2025	2.32	2.34	2.26	2.29	2.29	-2.14%	66,872
Jul 1, 2025	2.38	2.44	2.26	2.34	2.34	-1.68%	81,334
Jun 30, 2025	2.25	2.48	2.25	2.38	2.38	6.73%	155,496
Jun 27, 2025	2.24	2.32	2.16	2.23	2.23	-2.19%	128,622
Jun 26, 2025	2.28	2.32	2.17	2.28	2.28	-1.72%	135,908
Jun 25, 2025	2.26	2.33	2.23	2.32	2.32	2.20%	86,938
Jun 24, 2025	2.38	2.43	2.21	2.27	2.27	-5.42%	188,312
Jun 23, 2025	2.38	2.48	2.32	2.40	2.40	-0.41%	143,182
Jun 20, 2025	2.59	2.59	2.35	2.41	2.41	-3.60%	88,233
Jun 18, 2025	2.35	2.55	2.35	2.50	2.50	5.04%	161,180
Jun 17, 2025	2.44	2.51	2.33	2.38	2.38	-3.64%	175,492
Jun 16, 2025	2.58	2.73	2.43	2.47	2.47	-3.52%	191,041
Jun 13, 2025	2.75	2.78	2.54	2.56	2.56	-10.02%	213,326
Jun 12, 2025	2.84	2.91	2.65	2.85	2.85	-3.23%	189,629
Jun 11, 2025	3.08	3.15	2.81	2.94	2.94	-8.98%	403,605