Digital Ally Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.08	0.09	0.08	0.08	0.08	-2.94%	64,309,896
Feb 20, 2025	0.09	0.09	0.08	0.09	0.09	-9.57%	56,435,045
Feb 19, 2025	0.10	0.10	0.08	0.09	0.09	-10.31%	130,188,027
Feb 18, 2025	0.08	0.11	0.08	0.10	0.10	36.64%	176,098,145
Feb 14, 2025	0.08	0.08	0.07	0.08	0.08	-13.04%	69,674,651
Feb 13, 2025	0.07	0.09	0.07	0.09	0.09	-43.10%	117,510,180
Feb 12, 2025	0.16	0.17	0.15	0.16	0.16	-3.13%	2,585,763
Feb 11, 2025	0.14	0.18	0.14	0.16	0.16	10.27%	4,038,657
Feb 10, 2025	0.18	0.18	0.14	0.15	0.15	-16.42%	2,611,519
Feb 7, 2025	0.18	0.19	0.17	0.17	0.17	-23.22%	2,615,134
Feb 6, 2025	0.23	0.26	0.20	0.23	0.23	6.65%	21,090,248
Feb 5, 2025	0.20	0.24	0.19	0.21	0.21	3.77%	6,429,649
Feb 4, 2025	0.19	0.21	0.18	0.20	0.20	8.67%	915,433
Feb 3, 2025	0.22	0.22	0.18	0.19	0.19	-13.52%	2,031,149
Jan 31, 2025	0.23	0.24	0.21	0.22	0.22	-7.09%	1,212,991
Jan 30, 2025	0.24	0.25	0.23	0.23	0.23	-2.50%	375,407
Jan 29, 2025	0.29	0.30	0.23	0.24	0.24	-18.92%	806,959
Jan 28, 2025	0.32	0.32	0.28	0.30	0.30	-3.11%	298,290
Jan 27, 2025	0.33	0.34	0.29	0.31	0.31	-13.82%	848,767
Jan 24, 2025	0.37	0.38	0.34	0.35	0.35	-6.71%	312,799
Jan 23, 2025	0.41	0.42	0.37	0.38	0.38	-5.75%	377,137
Jan 22, 2025	0.42	0.43	0.40	0.40	0.40	-5.13%	115,419
Jan 21, 2025	0.43	0.43	0.41	0.43	0.43	-1.46%	199,847
Jan 17, 2025	0.44	0.44	0.42	0.43	0.43	-1.84%	112,759
Jan 16, 2025	0.43	0.44	0.42	0.44	0.44	3.88%	170,711
Jan 15, 2025	0.41	0.43	0.40	0.42	0.42	1.32%	162,172
Jan 14, 2025	0.41	0.43	0.38	0.42	0.42	-2.68%	276,215
Jan 13, 2025	0.42	0.44	0.38	0.43	0.43	-0.23%	450,007
Jan 10, 2025	0.41	0.45	0.38	0.43	0.43	7.47%	654,152
Jan 8, 2025	0.45	0.45	0.40	0.40	0.40	-11.13%	729,068
Jan 7, 2025	0.45	0.47	0.44	0.45	0.45	0.04%	529,032
Jan 6, 2025	0.60	0.60	0.43	0.45	0.45	-25.34%	3,681,111
Jan 3, 2025	0.51	0.66	0.50	0.60	0.60	18.20%	1,579,491
Jan 2, 2025	0.57	0.57	0.50	0.51	0.51	-2.93%	391,118
Dec 31, 2024	0.52	0.57	0.50	0.53	0.53	1.78%	998,865
Dec 30, 2024	0.53	0.53	0.50	0.52	0.52	-2.25%	222,638
Dec 27, 2024	0.54	0.55	0.50	0.53	0.53	-0.38%	157,515
Dec 26, 2024	0.52	0.53	0.50	0.53	0.53	0.95%	114,399
Dec 24, 2024	0.51	0.54	0.51	0.53	0.53	3.96%	185,251
Dec 23, 2024	0.48	0.52	0.48	0.51	0.51	5.21%	292,617
Dec 20, 2024	0.51	0.55	0.48	0.48	0.48	-9.47%	89,239
Dec 19, 2024	0.59	0.59	0.52	0.53	0.53	-5.49%	93,550
Dec 18, 2024	0.63	0.63	0.56	0.56	0.56	-6.81%	81,219
Dec 17, 2024	0.72	0.78	0.51	0.60	0.60	-16.39%	801,408
Dec 16, 2024	0.75	0.75	0.70	0.72	0.72	-0.59%	54,250
Dec 13, 2024	0.73	0.80	0.72	0.72	0.72	-1.32%	23,175
Dec 12, 2024	0.77	0.80	0.73	0.73	0.73	-4.90%	47,629
Dec 11, 2024	0.77	0.80	0.75	0.77	0.77	-3.53%	21,468
Dec 10, 2024	0.85	0.85	0.74	0.80	0.80	-3.61%	24,503
Dec 9, 2024	0.84	0.87	0.82	0.83	0.83	-1.19%	49,078
Dec 6, 2024	0.75	0.84	0.74	0.84	0.84	14.13%	53,212
Dec 5, 2024	0.76	0.77	0.70	0.74	0.74	3.08%	35,779
Dec 4, 2024	0.76	0.80	0.68	0.71	0.71	-7.15%	72,703
Dec 3, 2024	0.74	0.80	0.72	0.77	0.77	-0.65%	9,068
Dec 2, 2024	0.77	0.80	0.70	0.77	0.77	-0.77%	104,616
Nov 29, 2024	0.79	0.87	0.76	0.78	0.78	-2.86%	56,740
Nov 27, 2024	0.80	0.87	0.80	0.80	0.80	-3.23%	47,777
Nov 26, 2024	0.85	0.89	0.80	0.83	0.83	-1.45%	73,297
Nov 25, 2024	0.87	0.90	0.80	0.84	0.84	2.56%	108,355
Nov 22, 2024	0.97	0.98	0.78	0.82	0.82	-15.01%	315,444
Nov 21, 2024	0.75	0.98	0.73	0.97	0.97	32.33%	832,699
Nov 20, 2024	0.57	0.76	0.57	0.73	0.73	26.08%	926,723
Nov 19, 2024	0.62	0.87	0.56	0.58	0.58	3.37%	4,679,181
Nov 18, 2024	0.58	0.59	0.56	0.56	0.56	-2.59%	64,482
Nov 15, 2024	0.68	0.68	0.56	0.58	0.58	-15.69%	160,567
Nov 14, 2024	0.71	0.75	0.67	0.68	0.68	-5.28%	67,832
Nov 13, 2024	0.76	0.77	0.70	0.72	0.72	-4.32%	101,849
Nov 12, 2024	0.78	0.80	0.74	0.75	0.75	-5.94%	69,999
Nov 11, 2024	0.84	0.85	0.75	0.80	0.80	-1.23%	126,187
Nov 8, 2024	0.93	0.94	0.78	0.81	0.81	-13.83%	172,658
Nov 7, 2024	0.95	0.98	0.91	0.94	0.94	-	83,079
Nov 6, 2024	1.10	1.10	0.91	0.94	0.94	-20.34%	285,618
Nov 5, 2024	1.04	1.19	1.01	1.18	1.18	13.46%	403,652
Nov 4, 2024	0.99	1.08	0.95	1.04	1.04	7.22%	96,450
Nov 1, 2024	0.94	0.99	0.94	0.97	0.97	3.19%	61,312
Oct 31, 2024	0.94	1.00	0.92	0.94	0.94	0.29%	43,729
Oct 30, 2024	0.96	0.97	0.92	0.94	0.94	-2.74%	85,914
Oct 29, 2024	1.03	1.05	0.96	0.96	0.96	-7.34%	83,727
Oct 28, 2024	1.06	1.06	1.02	1.04	1.04	1.96%	44,838
Oct 25, 2024	1.02	1.04	1.01	1.02	1.02	-1.92%	16,653
Oct 24, 2024	1.04	1.05	1.02	1.04	1.04	2.97%	48,293
Oct 23, 2024	1.00	1.06	1.00	1.01	1.01	-0.98%	39,571
Oct 22, 2024	1.03	1.04	1.02	1.02	1.02	-0.97%	18,856
Oct 21, 2024	1.04	1.05	1.02	1.03	1.03	-0.48%	23,941
Oct 18, 2024	0.98	1.07	0.97	1.04	1.04	6.06%	68,039
Oct 17, 2024	1.06	1.06	0.95	0.98	0.98	-7.50%	158,145
Oct 16, 2024	1.06	1.08	1.03	1.06	1.06	1.44%	34,849
Oct 15, 2024	1.07	1.10	1.03	1.04	1.04	-8.77%	171,058
Oct 14, 2024	1.00	1.17	1.00	1.14	1.14	12.32%	376,911
Oct 11, 2024	1.01	1.03	1.00	1.02	1.02	-1.46%	9,583
Oct 10, 2024	1.01	1.04	1.00	1.03	1.03	1.68%	13,027
Oct 9, 2024	1.02	1.04	1.01	1.01	1.01	-1.65%	4,580
Oct 8, 2024	1.02	1.07	1.01	1.03	1.03	0.49%	37,902
Oct 7, 2024	1.02	1.03	1.01	1.03	1.03	-0.49%	42,766
Oct 4, 2024	1.01	1.05	1.01	1.03	1.03	1.98%	20,340
Oct 3, 2024	1.01	1.03	1.00	1.01	1.01	-1.94%	29,345
Oct 2, 2024	1.02	1.06	1.02	1.03	1.03	-1.44%	30,410
Oct 1, 2024	1.01	1.07	1.01	1.05	1.05	0.48%	16,811
Sep 30, 2024	1.05	1.06	1.02	1.04	1.04	-0.19%	18,181
Sep 27, 2024	1.06	1.07	1.04	1.04	1.04	-1.70%	28,816