Digi Power X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.89	2.90	2.74	2.83	2.83	-2.08%	989,997
Mar 11, 2026	2.72	3.01	2.72	2.89	2.89	5.09%	1,705,680
Mar 10, 2026	2.75	2.90	2.71	2.75	2.75	0.73%	1,668,644
Mar 9, 2026	2.62	2.76	2.56	2.73	2.73	0.37%	1,386,447
Mar 6, 2026	2.76	2.88	2.63	2.72	2.72	-6.21%	1,928,838
Mar 5, 2026	2.99	3.05	2.80	2.90	2.90	-2.68%	1,546,538
Mar 4, 2026	2.91	3.05	2.87	2.98	2.98	6.43%	1,994,401
Mar 3, 2026	2.80	2.88	2.68	2.80	2.80	-4.44%	1,708,260
Mar 2, 2026	2.65	2.97	2.61	2.93	2.93	6.16%	2,607,226
Feb 27, 2026	2.71	2.77	2.62	2.76	2.76	-0.36%	1,984,976
Feb 26, 2026	2.70	2.80	2.59	2.77	2.77	4.14%	1,241,402
Feb 25, 2026	2.67	2.84	2.65	2.66	2.66	2.70%	1,857,559
Feb 24, 2026	2.38	2.65	2.32	2.59	2.59	7.02%	1,962,415
Feb 23, 2026	2.37	2.43	2.29	2.42	2.42	-0.82%	1,175,350
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