Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
0.9111
+0.0300 (3.40%)
At close: Apr 21, 2025, 4:00 PM
0.7981
-0.1130 (-12.40%)
After-hours: Apr 21, 2025, 7:59 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 0.94 | 1.70 | 0.89 | 0.91 | 0.91 | 3.40% | 37,592,522 |
| Apr 17, 2025 | 1.15 | 1.16 | 0.88 | 0.88 | 0.88 | -20.98% | 511,897 |
| Apr 16, 2025 | 1.00 | 1.14 | 1.00 | 1.12 | 1.12 | 13.66% | 177,331 |
| Apr 15, 2025 | 1.00 | 1.10 | 0.92 | 0.98 | 0.98 | -4.76% | 193,292 |
| Apr 14, 2025 | 0.97 | 1.08 | 0.96 | 1.03 | 1.03 | 7.29% | 60,129 |
| Apr 11, 2025 | 0.97 | 1.17 | 0.91 | 0.96 | 0.96 | -2.04% | 207,832 |
| Apr 10, 2025 | 1.02 | 1.09 | 0.95 | 0.98 | 0.98 | -3.92% | 223,225 |
| Apr 9, 2025 | 0.90 | 1.06 | 0.90 | 1.02 | 1.02 | 9.68% | 205,603 |
| Apr 8, 2025 | 0.98 | 1.19 | 0.90 | 0.93 | 0.93 | -2.31% | 148,619 |
| Apr 7, 2025 | 1.00 | 1.13 | 0.90 | 0.95 | 0.95 | -10.19% | 100,130 |
| Apr 4, 2025 | 1.04 | 1.09 | 0.93 | 1.06 | 1.06 | -1.85% | 147,584 |
| Apr 3, 2025 | 1.09 | 1.18 | 1.07 | 1.08 | 1.08 | -9.24% | 55,579 |
| Apr 2, 2025 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | 10.19% | 173,866 |
| Apr 1, 2025 | 1.10 | 1.14 | 1.03 | 1.08 | 1.08 | -5.26% | 197,057 |
| Mar 31, 2025 | 1.11 | 1.19 | 1.04 | 1.14 | 1.14 | 8.57% | 449,571 |
| Mar 28, 2025 | 1.11 | 1.13 | 1.01 | 1.05 | 1.05 | -11.02% | 101,989 |
| Mar 27, 2025 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | -1.67% | 46,672 |
| Mar 26, 2025 | 1.30 | 1.30 | 1.13 | 1.20 | 1.20 | -5.51% | 101,640 |
| Mar 25, 2025 | 1.37 | 1.37 | 1.21 | 1.27 | 1.27 | -5.22% | 81,621 |
| Mar 24, 2025 | 1.29 | 1.35 | 1.25 | 1.34 | 1.34 | 3.88% | 107,726 |
| Mar 21, 2025 | 1.19 | 1.39 | 1.11 | 1.29 | 1.29 | 9.32% | 287,014 |
| Mar 20, 2025 | 1.19 | 1.20 | 1.13 | 1.18 | 1.18 | -2.48% | 60,463 |
| Mar 19, 2025 | 1.12 | 1.28 | 1.03 | 1.21 | 1.21 | 1.68% | 231,155 |
| Mar 18, 2025 | 1.32 | 1.38 | 1.07 | 1.19 | 1.19 | -9.85% | 120,655 |