Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
1.360
+0.090 (7.09%)
At close: Jun 2, 2025, 4:00 PM
1.360
0.00 (0.01%)
After-hours: Jun 2, 2025, 7:41 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.25 | 1.40 | 1.18 | 1.36 | 1.36 | 7.09% | 821,059 |
| May 30, 2025 | 1.33 | 1.36 | 1.26 | 1.27 | 1.27 | -5.93% | 442,867 |
| May 29, 2025 | 1.37 | 1.47 | 1.32 | 1.35 | 1.35 | -1.46% | 310,689 |
| May 28, 2025 | 1.42 | 1.46 | 1.36 | 1.37 | 1.37 | -6.16% | 396,332 |
| May 27, 2025 | 1.58 | 1.58 | 1.43 | 1.46 | 1.46 | -7.59% | 1,065,327 |
| May 23, 2025 | 1.41 | 1.66 | 1.41 | 1.58 | 1.58 | 12.06% | 3,170,365 |
| May 22, 2025 | 1.60 | 1.64 | 1.16 | 1.41 | 1.41 | -2.76% | 26,785,725 |
| May 21, 2025 | 1.61 | 1.64 | 1.42 | 1.45 | 1.45 | -7.64% | 311,455 |
| May 20, 2025 | 1.57 | 1.67 | 1.52 | 1.57 | 1.57 | -6.55% | 172,008 |
| May 19, 2025 | 1.67 | 1.72 | 1.57 | 1.68 | 1.68 | 3.07% | 481,924 |
| May 16, 2025 | 1.45 | 1.65 | 1.43 | 1.63 | 1.63 | 18.12% | 251,389 |
| May 15, 2025 | 1.47 | 1.47 | 1.32 | 1.38 | 1.38 | - | 128,142 |
| May 14, 2025 | 1.48 | 1.55 | 1.34 | 1.38 | 1.38 | -8.00% | 110,900 |
| May 13, 2025 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | 2.04% | 119,408 |
| May 12, 2025 | 1.51 | 1.54 | 1.40 | 1.47 | 1.47 | -2.00% | 117,381 |
| May 9, 2025 | 1.49 | 1.54 | 1.41 | 1.50 | 1.50 | 0.67% | 202,926 |
| May 8, 2025 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 11.19% | 232,808 |
| May 7, 2025 | 1.36 | 1.43 | 1.29 | 1.34 | 1.34 | -3.60% | 274,343 |
| May 6, 2025 | 1.35 | 1.46 | 1.32 | 1.39 | 1.39 | 3.73% | 206,664 |
| May 5, 2025 | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | -4.29% | 132,828 |
| May 2, 2025 | 1.45 | 1.46 | 1.35 | 1.40 | 1.40 | -1.41% | 262,885 |
| May 1, 2025 | 1.36 | 1.45 | 1.33 | 1.42 | 1.42 | 5.19% | 439,133 |
| Apr 30, 2025 | 1.30 | 1.36 | 1.20 | 1.35 | 1.35 | 4.65% | 304,582 |
| Apr 29, 2025 | 1.23 | 1.36 | 1.17 | 1.29 | 1.29 | 8.40% | 598,885 |
| Apr 28, 2025 | 1.11 | 1.26 | 1.08 | 1.19 | 1.19 | 3.48% | 483,365 |
| Apr 25, 2025 | 1.02 | 1.17 | 0.97 | 1.15 | 1.15 | 11.65% | 561,624 |
| Apr 24, 2025 | 0.90 | 1.04 | 0.87 | 1.03 | 1.03 | 13.81% | 432,434 |
| Apr 23, 2025 | 1.00 | 1.02 | 0.87 | 0.91 | 0.91 | -2.69% | 726,459 |
| Apr 22, 2025 | 0.88 | 1.01 | 0.85 | 0.93 | 0.93 | 2.07% | 1,408,295 |
| 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 |