Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
2.550
-0.040 (-1.54%)
Jun 27, 2025, 4:00 PM - Market closed
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 2.70 | 2.75 | 2.26 | 2.37 | 2.37 | -15.36% | 2,048,192 |
| Jun 20, 2025 | 2.88 | 3.02 | 2.72 | 2.80 | 2.80 | 1.82% | 1,421,124 |
| Jun 18, 2025 | 2.92 | 3.12 | 2.73 | 2.75 | 2.75 | -4.18% | 2,076,801 |
| Jun 17, 2025 | 2.71 | 2.90 | 2.60 | 2.87 | 2.87 | 1.41% | 1,456,471 |
| Jun 16, 2025 | 2.33 | 2.88 | 2.30 | 2.83 | 2.83 | 25.22% | 2,469,122 |
| Jun 13, 2025 | 2.35 | 2.56 | 2.21 | 2.26 | 2.26 | -7.76% | 1,347,732 |
| Jun 12, 2025 | 2.34 | 2.60 | 2.20 | 2.45 | 2.45 | 5.60% | 1,726,418 |
| Jun 11, 2025 | 2.07 | 2.46 | 2.00 | 2.32 | 2.32 | 13.17% | 2,797,457 |
| Jun 10, 2025 | 1.88 | 2.07 | 1.75 | 2.05 | 2.05 | 17.82% | 5,584,773 |
| Jun 9, 2025 | 1.64 | 1.75 | 1.53 | 1.74 | 1.74 | 15.23% | 1,514,431 |
| Jun 6, 2025 | 1.47 | 1.57 | 1.42 | 1.51 | 1.51 | 3.42% | 399,409 |
| Jun 5, 2025 | 1.53 | 1.61 | 1.42 | 1.46 | 1.46 | -3.31% | 962,992 |
| Jun 4, 2025 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -0.66% | 489,301 |
| Jun 3, 2025 | 1.37 | 1.55 | 1.36 | 1.52 | 1.52 | 11.76% | 830,489 |
| Jun 2, 2025 | 1.25 | 1.40 | 1.18 | 1.36 | 1.36 | 7.09% | 825,122 |
| 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 |