Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
2.320
-0.070 (-2.93%)
At close: Sep 26, 2025, 4:00 PM EDT
2.420
+0.100 (4.31%)
After-hours: Sep 26, 2025, 7:04 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.42 | 2.42 | 2.30 | 2.32 | 2.32 | -2.93% | 640,707 |
| Sep 25, 2025 | 2.37 | 2.55 | 2.25 | 2.39 | 2.39 | -2.05% | 1,198,596 |
| Sep 24, 2025 | 2.45 | 2.50 | 2.39 | 2.44 | 2.44 | 1.24% | 607,482 |
| Sep 23, 2025 | 2.55 | 2.56 | 2.40 | 2.41 | 2.41 | -5.49% | 999,457 |
| Sep 22, 2025 | 2.45 | 2.65 | 2.35 | 2.55 | 2.55 | 4.94% | 1,119,458 |
| Sep 19, 2025 | 2.49 | 2.58 | 2.42 | 2.43 | 2.43 | -1.62% | 1,136,163 |
| Sep 18, 2025 | 2.65 | 2.65 | 2.46 | 2.47 | 2.47 | -3.89% | 1,012,234 |
| Sep 17, 2025 | 2.77 | 2.80 | 2.55 | 2.57 | 2.57 | -7.55% | 1,164,529 |
| Sep 16, 2025 | 2.73 | 2.87 | 2.63 | 2.78 | 2.78 | 9.45% | 1,168,472 |
| Sep 15, 2025 | 2.65 | 2.68 | 2.52 | 2.54 | 2.54 | -3.79% | 616,852 |
| Sep 12, 2025 | 2.75 | 2.83 | 2.59 | 2.64 | 2.64 | -4.69% | 745,184 |
| Sep 11, 2025 | 2.73 | 2.86 | 2.65 | 2.77 | 2.77 | 4.92% | 1,144,666 |
| Sep 10, 2025 | 2.52 | 2.69 | 2.51 | 2.64 | 2.64 | 3.94% | 1,279,984 |
| Sep 9, 2025 | 2.37 | 2.54 | 2.34 | 2.54 | 2.54 | 14.93% | 973,342 |
| Sep 8, 2025 | 2.44 | 2.45 | 2.21 | 2.21 | 2.21 | -10.89% | 1,042,291 |
| Sep 5, 2025 | 2.28 | 2.52 | 2.19 | 2.48 | 2.48 | 12.22% | 1,494,880 |
| Sep 4, 2025 | 2.20 | 2.24 | 2.16 | 2.21 | 2.21 | -1.78% | 403,191 |
| Sep 3, 2025 | 2.41 | 2.43 | 2.19 | 2.25 | 2.25 | -5.06% | 820,392 |
| Sep 2, 2025 | 2.27 | 2.40 | 2.14 | 2.37 | 2.37 | 7.73% | 1,313,113 |
| Aug 29, 2025 | 2.27 | 2.30 | 2.14 | 2.20 | 2.20 | -3.51% | 453,291 |
| Aug 28, 2025 | 2.30 | 2.35 | 2.23 | 2.28 | 2.28 | 1.33% | 312,105 |
| Aug 27, 2025 | 2.32 | 2.34 | 2.23 | 2.25 | 2.25 | -3.02% | 518,518 |
| Aug 26, 2025 | 2.34 | 2.38 | 2.28 | 2.32 | 2.32 | -0.85% | 464,916 |
| Aug 25, 2025 | 2.50 | 2.50 | 2.33 | 2.34 | 2.34 | -6.77% | 747,596 |
| Aug 22, 2025 | 2.36 | 2.55 | 2.28 | 2.51 | 2.51 | 5.02% | 814,914 |
| Aug 21, 2025 | 2.37 | 2.40 | 2.27 | 2.39 | 2.39 | 1.27% | 409,111 |
| Aug 20, 2025 | 2.17 | 2.40 | 2.17 | 2.36 | 2.36 | 8.26% | 814,097 |
| Aug 19, 2025 | 2.33 | 2.36 | 2.13 | 2.18 | 2.18 | -8.02% | 830,064 |
| Aug 18, 2025 | 2.22 | 2.39 | 2.08 | 2.37 | 2.37 | 5.80% | 1,345,236 |
| Aug 15, 2025 | 2.52 | 2.64 | 2.24 | 2.24 | 2.24 | -20.57% | 1,718,127 |
| Aug 14, 2025 | 2.57 | 2.83 | 2.50 | 2.82 | 2.82 | 8.05% | 1,236,483 |
| Aug 13, 2025 | 2.79 | 2.88 | 2.59 | 2.61 | 2.61 | -4.74% | 916,304 |
| Aug 12, 2025 | 2.81 | 2.86 | 2.70 | 2.74 | 2.74 | -0.72% | 629,747 |
| Aug 11, 2025 | 3.02 | 3.17 | 2.74 | 2.76 | 2.76 | -7.07% | 895,892 |
| Aug 8, 2025 | 2.93 | 2.97 | 2.83 | 2.97 | 2.97 | 0.68% | 641,638 |
| Aug 7, 2025 | 3.11 | 3.15 | 2.90 | 2.95 | 2.95 | -1.67% | 710,367 |
| Aug 6, 2025 | 3.00 | 3.02 | 2.87 | 3.00 | 3.00 | -2.60% | 842,867 |
| Aug 5, 2025 | 3.10 | 3.21 | 3.04 | 3.08 | 3.08 | 3.01% | 883,960 |
| Aug 4, 2025 | 2.77 | 3.03 | 2.77 | 2.99 | 2.99 | 7.17% | 977,879 |
| Aug 1, 2025 | 2.87 | 2.91 | 2.68 | 2.79 | 2.79 | -7.31% | 980,161 |
| Jul 31, 2025 | 2.98 | 3.15 | 2.93 | 3.01 | 3.01 | 1.35% | 790,445 |
| Jul 30, 2025 | 3.10 | 3.19 | 2.86 | 2.97 | 2.97 | -3.26% | 938,467 |
| Jul 29, 2025 | 3.46 | 3.53 | 3.02 | 3.07 | 3.07 | -9.17% | 1,480,231 |
| Jul 28, 2025 | 3.24 | 3.55 | 3.07 | 3.38 | 3.38 | 5.62% | 2,092,787 |
| Jul 25, 2025 | 3.25 | 3.36 | 3.05 | 3.20 | 3.20 | 1.91% | 1,498,557 |
| Jul 24, 2025 | 3.54 | 3.61 | 3.10 | 3.14 | 3.14 | -10.80% | 2,326,962 |
| Jul 23, 2025 | 3.63 | 3.70 | 3.44 | 3.52 | 3.52 | -1.68% | 814,962 |
| Jul 22, 2025 | 3.66 | 3.85 | 3.46 | 3.58 | 3.58 | -1.92% | 1,153,033 |
| Jul 21, 2025 | 3.76 | 4.25 | 3.57 | 3.65 | 3.65 | -0.54% | 3,877,383 |
| Jul 18, 2025 | 3.27 | 3.68 | 3.18 | 3.67 | 3.67 | 10.21% | 3,248,282 |