Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
2.180
-0.070 (-3.11%)
Sep 4, 2025, 11:06 AM - Market open
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 3.46 | 3.64 | 3.12 | 3.33 | 3.33 | 7.42% | 22,580,773 |
| Jul 16, 2025 | 2.52 | 3.17 | 2.51 | 3.10 | 3.10 | 24.00% | 2,426,460 |
| Jul 15, 2025 | 2.55 | 2.61 | 2.42 | 2.50 | 2.50 | -3.10% | 1,159,932 |
| Jul 14, 2025 | 2.55 | 2.82 | 2.51 | 2.58 | 2.58 | 3.20% | 761,299 |
| Jul 11, 2025 | 2.69 | 2.70 | 2.47 | 2.50 | 2.50 | -4.94% | 935,439 |
| Jul 10, 2025 | 2.60 | 2.66 | 2.43 | 2.63 | 2.63 | 0.38% | 1,240,032 |
| Jul 9, 2025 | 2.72 | 2.84 | 2.56 | 2.62 | 2.62 | -4.03% | 1,243,341 |
| Jul 8, 2025 | 2.92 | 2.96 | 2.57 | 2.73 | 2.73 | -6.83% | 2,012,592 |
| Jul 7, 2025 | 3.01 | 3.21 | 2.72 | 2.93 | 2.93 | -4.56% | 2,550,008 |
| Jul 3, 2025 | 2.71 | 3.23 | 2.69 | 3.07 | 3.07 | 14.55% | 3,313,566 |
| Jul 2, 2025 | 2.66 | 2.75 | 2.55 | 2.68 | 2.68 | 0.75% | 1,006,616 |
| Jul 1, 2025 | 2.88 | 2.90 | 2.56 | 2.66 | 2.66 | -5.34% | 1,817,156 |
| Jun 30, 2025 | 2.62 | 2.95 | 2.55 | 2.81 | 2.81 | 10.20% | 2,245,636 |
| Jun 27, 2025 | 2.67 | 2.75 | 2.46 | 2.55 | 2.55 | -1.54% | 1,508,397 |
| Jun 26, 2025 | 2.45 | 2.73 | 2.21 | 2.59 | 2.59 | 8.37% | 2,351,565 |
| Jun 25, 2025 | 2.58 | 2.65 | 2.32 | 2.39 | 2.39 | -7.72% | 1,117,173 |
| Jun 24, 2025 | 2.49 | 2.67 | 2.42 | 2.59 | 2.59 | 9.28% | 1,314,320 |