Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
2.600
-0.110 (-4.06%)
At close: Jan 30, 2026, 4:00 PM EST
2.620
+0.020 (0.77%)
After-hours: Jan 30, 2026, 7:48 PM EST
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.65 | 2.71 | 2.42 | 2.60 | 2.60 | -4.06% | 3,356,506 |
| Jan 29, 2026 | 2.91 | 2.91 | 2.62 | 2.71 | 2.71 | -6.87% | 2,457,932 |
| Jan 28, 2026 | 2.97 | 3.04 | 2.85 | 2.91 | 2.91 | -0.68% | 2,589,937 |
| Jan 27, 2026 | 2.88 | 3.00 | 2.81 | 2.93 | 2.93 | 2.09% | 2,636,324 |
| Jan 26, 2026 | 2.93 | 2.97 | 2.77 | 2.87 | 2.87 | -3.04% | 2,909,425 |
| Jan 23, 2026 | 2.91 | 3.04 | 2.83 | 2.96 | 2.96 | 0.34% | 2,580,219 |
| Jan 22, 2026 | 3.07 | 3.13 | 2.95 | 2.95 | 2.95 | -3.59% | 2,184,314 |
| Jan 21, 2026 | 3.24 | 3.30 | 2.90 | 3.06 | 3.06 | -4.97% | 5,046,572 |
| Jan 20, 2026 | 3.01 | 3.44 | 2.91 | 3.22 | 3.22 | 0.94% | 5,371,642 |
| Jan 16, 2026 | 3.05 | 3.32 | 2.98 | 3.19 | 3.19 | 5.98% | 3,956,881 |
| Jan 15, 2026 | 3.29 | 3.29 | 2.94 | 3.01 | 3.01 | -7.10% | 5,120,965 |
| Jan 14, 2026 | 3.22 | 3.25 | 3.00 | 3.24 | 3.24 | 2.86% | 3,682,248 |
| Jan 13, 2026 | 3.25 | 3.29 | 3.08 | 3.15 | 3.15 | 6.06% | 3,305,816 |
| Jan 12, 2026 | 2.90 | 3.14 | 2.77 | 2.97 | 2.97 | 4.21% | 3,731,736 |
| Jan 9, 2026 | 2.81 | 2.94 | 2.66 | 2.85 | 2.85 | 4.78% | 3,153,758 |
| Jan 8, 2026 | 2.77 | 2.89 | 2.64 | 2.72 | 2.72 | - | 2,388,550 |
| Jan 7, 2026 | 2.71 | 2.91 | 2.67 | 2.72 | 2.72 | - | 2,447,644 |
| Jan 6, 2026 | 2.78 | 3.09 | 2.66 | 2.72 | 2.72 | -2.51% | 4,888,663 |
| Jan 5, 2026 | 2.85 | 2.98 | 2.77 | 2.79 | 2.79 | - | 3,977,424 |
| Jan 2, 2026 | 2.62 | 2.81 | 2.52 | 2.79 | 2.79 | 9.41% | 2,839,891 |
| Dec 31, 2025 | 2.51 | 2.60 | 2.48 | 2.55 | 2.55 | -1.54% | 2,371,890 |
| Dec 30, 2025 | 2.52 | 2.75 | 2.35 | 2.59 | 2.59 | 1.57% | 5,696,050 |
| Dec 29, 2025 | 2.57 | 2.86 | 2.47 | 2.55 | 2.55 | -3.04% | 3,731,091 |
| Dec 26, 2025 | 2.71 | 2.72 | 2.59 | 2.63 | 2.63 | -2.59% | 1,661,069 |
| Dec 24, 2025 | 2.74 | 2.74 | 2.59 | 2.70 | 2.70 | -1.82% | 2,105,347 |
| Dec 23, 2025 | 2.67 | 2.76 | 2.61 | 2.75 | 2.75 | -3.51% | 2,741,188 |
| Dec 22, 2025 | 3.02 | 3.07 | 2.70 | 2.85 | 2.85 | -3.72% | 5,006,477 |
| Dec 19, 2025 | 2.50 | 2.98 | 2.46 | 2.96 | 2.96 | 20.33% | 5,292,212 |
| Dec 18, 2025 | 2.47 | 2.61 | 2.37 | 2.46 | 2.46 | 4.24% | 2,726,514 |
| Dec 17, 2025 | 2.65 | 2.68 | 2.31 | 2.36 | 2.36 | -7.09% | 3,750,787 |
| Dec 16, 2025 | 2.52 | 2.58 | 2.32 | 2.54 | 2.54 | -0.39% | 4,864,648 |
| Dec 15, 2025 | 3.22 | 3.24 | 2.53 | 2.55 | 2.55 | -20.56% | 13,113,618 |
| Dec 12, 2025 | 3.66 | 3.80 | 3.17 | 3.21 | 3.21 | -12.05% | 5,320,017 |
| Dec 11, 2025 | 3.68 | 3.78 | 3.42 | 3.65 | 3.65 | -2.41% | 3,358,189 |
| Dec 10, 2025 | 3.98 | 4.00 | 3.61 | 3.74 | 3.74 | -6.50% | 4,031,886 |
| Dec 9, 2025 | 3.82 | 4.14 | 3.66 | 4.00 | 4.00 | 2.83% | 4,246,016 |
| Dec 8, 2025 | 3.62 | 3.92 | 3.38 | 3.89 | 3.89 | 7.76% | 3,642,012 |
| Dec 5, 2025 | 3.77 | 3.77 | 3.30 | 3.61 | 3.61 | -4.50% | 5,004,101 |
| Dec 4, 2025 | 3.52 | 3.82 | 3.41 | 3.78 | 3.78 | 11.34% | 3,916,883 |
| Dec 3, 2025 | 3.56 | 3.63 | 3.27 | 3.40 | 3.40 | -4.10% | 3,280,764 |
| Dec 2, 2025 | 3.96 | 3.98 | 3.49 | 3.54 | 3.54 | -8.76% | 3,787,262 |
| Dec 1, 2025 | 3.88 | 3.96 | 3.65 | 3.88 | 3.88 | -4.90% | 2,445,266 |
| Nov 28, 2025 | 4.23 | 4.34 | 4.03 | 4.08 | 4.08 | -2.63% | 2,948,337 |
| Nov 26, 2025 | 4.24 | 4.35 | 4.05 | 4.19 | 4.19 | -0.48% | 2,691,869 |
| Nov 25, 2025 | 4.19 | 4.46 | 3.84 | 4.21 | 4.21 | -1.41% | 4,995,151 |
| Nov 24, 2025 | 3.40 | 4.32 | 3.39 | 4.27 | 4.27 | 25.96% | 7,766,549 |
| Nov 21, 2025 | 3.16 | 3.55 | 2.93 | 3.39 | 3.39 | 6.27% | 5,351,106 |
| Nov 20, 2025 | 3.66 | 3.98 | 3.17 | 3.19 | 3.19 | -7.80% | 5,584,740 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.28 | 3.46 | 3.46 | -13.28% | 6,084,511 |
| Nov 18, 2025 | 3.46 | 4.07 | 3.40 | 3.99 | 3.99 | 7.84% | 6,225,584 |