Digi Power X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.40	2.60	2.36	2.44	2.44	1.67%	1,233,474
Feb 19, 2026	2.35	2.41	2.29	2.40	2.40	0.42%	890,546
Feb 18, 2026	2.27	2.49	2.26	2.39	2.39	3.91%	1,309,757
Feb 17, 2026	2.25	2.33	2.14	2.30	2.30	1.77%	1,570,514
Feb 13, 2026	2.21	2.37	2.17	2.26	2.26	1.80%	1,445,650
Feb 12, 2026	2.22	2.26	2.07	2.22	2.22	1.37%	1,897,087
Feb 11, 2026	2.38	2.42	2.16	2.19	2.19	-6.41%	2,719,125
Feb 10, 2026	2.40	2.49	2.32	2.34	2.34	-3.70%	1,337,528
Feb 9, 2026	2.33	2.49	2.27	2.43	2.43	4.29%	1,709,240
Feb 6, 2026	2.22	2.39	2.19	2.33	2.33	8.37%	4,267,790
Feb 5, 2026	2.35	2.47	2.14	2.15	2.15	-13.65%	3,277,610
Feb 4, 2026	2.70	2.76	2.43	2.49	2.49	-9.12%	3,923,696
Feb 3, 2026	2.58	2.76	2.49	2.74	2.74	8.73%	3,524,690
Feb 2, 2026	2.57	2.62	2.42	2.52	2.52	-3.08%	2,391,658
Jan 30, 2026	2.65	2.71	2.42	2.60	2.60	-4.06%	3,463,872
Jan 29, 2026	2.91	2.91	2.62	2.71	2.71	-6.87%	2,488,401
Jan 28, 2026	2.97	3.04	2.85	2.91	2.91	-0.68%	2,615,321
Jan 27, 2026	2.88	3.00	2.81	2.93	2.93	2.09%	2,666,044
Jan 26, 2026	2.93	2.97	2.77	2.87	2.87	-3.04%	2,920,589
Jan 23, 2026	2.91	3.04	2.83	2.96	2.96	0.34%	2,634,206
Jan 22, 2026	3.07	3.13	2.95	2.95	2.95	-3.59%	2,216,143
Jan 21, 2026	3.24	3.30	2.90	3.06	3.06	-4.97%	5,060,275
Jan 20, 2026	3.01	3.44	2.91	3.22	3.22	0.94%	5,403,922
Jan 16, 2026	3.05	3.32	2.98	3.19	3.19	5.98%	3,961,433
Jan 15, 2026	3.29	3.29	2.94	3.01	3.01	-7.10%	5,146,002
Jan 14, 2026	3.22	3.25	3.00	3.24	3.24	2.86%	3,720,658
Jan 13, 2026	3.25	3.29	3.08	3.15	3.15	6.06%	3,370,602
Jan 12, 2026	2.90	3.14	2.77	2.97	2.97	4.21%	3,762,317
Jan 9, 2026	2.81	2.94	2.66	2.85	2.85	4.78%	3,168,129
Jan 8, 2026	2.77	2.89	2.64	2.72	2.72	-	2,403,811
Jan 7, 2026	2.71	2.91	2.67	2.72	2.72	-	2,461,248
Jan 6, 2026	2.78	3.09	2.66	2.72	2.72	-2.51%	4,906,315
Jan 5, 2026	2.85	2.98	2.77	2.79	2.79	-	4,004,630
Jan 2, 2026	2.62	2.81	2.52	2.79	2.79	9.41%	2,853,504
Dec 31, 2025	2.51	2.60	2.48	2.55	2.55	-1.54%	2,391,544
Dec 30, 2025	2.52	2.75	2.35	2.59	2.59	1.57%	5,705,526
Dec 29, 2025	2.57	2.86	2.47	2.55	2.55	-3.04%	3,731,491
Dec 26, 2025	2.71	2.72	2.59	2.63	2.63	-2.59%	1,666,484
Dec 24, 2025	2.74	2.74	2.59	2.70	2.70	-1.82%	2,106,541
Dec 23, 2025	2.67	2.76	2.61	2.75	2.75	-3.51%	2,756,448
Dec 22, 2025	3.02	3.07	2.70	2.85	2.85	-3.72%	5,013,050
Dec 19, 2025	2.50	2.98	2.46	2.96	2.96	20.33%	5,387,958
Dec 18, 2025	2.47	2.61	2.37	2.46	2.46	4.24%	2,744,809
Dec 17, 2025	2.65	2.68	2.31	2.36	2.36	-7.09%	3,791,019
Dec 16, 2025	2.52	2.58	2.32	2.54	2.54	-0.39%	4,886,117
Dec 15, 2025	3.22	3.24	2.53	2.55	2.55	-20.56%	13,156,683
Dec 12, 2025	3.66	3.80	3.17	3.21	3.21	-12.05%	5,344,819
Dec 11, 2025	3.68	3.78	3.42	3.65	3.65	-2.41%	3,363,800
Dec 10, 2025	3.98	4.00	3.61	3.74	3.74	-6.50%	4,043,725
Dec 9, 2025	3.82	4.14	3.66	4.00	4.00	2.83%	4,261,533