Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
2.220
-0.160 (-6.72%)
At close: Oct 30, 2026, 4:00 PM EDT
2.221
+0.001 (0.04%)
After-hours: Oct 30, 2026, 6:10 PM EDT
Digi Power X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.24 | 2.25 | 2.14 | 2.22 | 2.22 | -6.72% | 2,199,008 |
| Oct 29, 2026 | 2.38 | 2.49 | 2.34 | 2.38 | 2.38 | -4.03% | 1,992,289 |
| Oct 28, 2026 | 2.51 | 2.51 | 2.37 | 2.48 | 2.48 | 2.06% | 2,329,384 |
| Oct 27, 2026 | 2.26 | 2.46 | 2.24 | 2.43 | 2.43 | 9.46% | 1,863,653 |
| Oct 26, 2026 | 2.22 | 2.33 | 2.13 | 2.22 | 2.22 | -1.11% | 2,764,231 |
| Oct 23, 2026 | 2.32 | 2.34 | 2.23 | 2.25 | 2.25 | -2.81% | 1,450,683 |
| Oct 22, 2026 | 2.55 | 2.55 | 2.26 | 2.31 | 2.31 | -9.77% | 2,755,000 |
| Oct 21, 2026 | 2.60 | 2.65 | 2.51 | 2.56 | 2.56 | 0.79% | 2,258,669 |
| Oct 20, 2026 | 2.55 | 2.74 | 2.50 | 2.54 | 2.54 | -3.05% | 2,545,169 |
| Oct 19, 2026 | 2.80 | 2.81 | 2.59 | 2.62 | 2.62 | - | 1,813,107 |
| Oct 16, 2026 | 2.80 | 2.81 | 2.59 | 2.62 | 2.62 | -6.09% | 1,901,976 |
| Oct 15, 2026 | 2.59 | 2.80 | 2.48 | 2.79 | 2.79 | 2.95% | 3,107,344 |
| Oct 14, 2026 | 2.84 | 2.89 | 2.70 | 2.71 | 2.71 | -8.45% | 4,321,040 |
| Oct 13, 2026 | 3.00 | 3.12 | 2.92 | 2.96 | 2.96 | -1.99% | 2,410,210 |
| Oct 12, 2026 | 3.13 | 3.14 | 3.00 | 3.02 | 3.02 | -4.73% | 1,838,459 |
| Oct 9, 2026 | 3.25 | 3.25 | 3.10 | 3.17 | 3.17 | -0.63% | 1,611,336 |
| Oct 8, 2026 | 3.32 | 3.32 | 3.08 | 3.19 | 3.19 | -4.49% | 2,461,053 |
| Oct 7, 2026 | 3.46 | 3.52 | 3.31 | 3.34 | 3.34 | -7.99% | 3,277,378 |
| Oct 6, 2026 | 3.86 | 3.86 | 3.58 | 3.63 | 3.63 | -2.68% | 2,861,775 |
| Oct 5, 2026 | 3.85 | 3.88 | 3.61 | 3.73 | 3.73 | -2.86% | 2,831,607 |
| Oct 2, 2026 | 4.12 | 4.22 | 3.82 | 3.84 | 3.84 | -3.27% | 2,959,580 |
| Oct 1, 2026 | 4.12 | 4.15 | 3.88 | 3.97 | 3.97 | -3.17% | 2,462,207 |
| Sep 30, 2026 | 4.26 | 4.39 | 4.09 | 4.10 | 4.10 | -3.53% | 1,652,578 |
| Sep 29, 2026 | 4.23 | 4.43 | 4.10 | 4.25 | 4.25 | 0.71% | 1,683,361 |
| Sep 28, 2026 | 4.51 | 4.61 | 4.19 | 4.22 | 4.22 | -8.06% | 3,158,764 |
| Sep 25, 2026 | 4.77 | 4.78 | 4.40 | 4.59 | 4.59 | 1.32% | 3,609,043 |
| Sep 24, 2026 | 4.14 | 4.64 | 4.05 | 4.53 | 4.53 | 7.35% | 3,891,350 |
| Sep 23, 2026 | 4.30 | 4.32 | 4.18 | 4.22 | 4.22 | -3.21% | 1,573,419 |
| Sep 22, 2026 | 4.28 | 4.50 | 4.26 | 4.36 | 4.36 | - | 3,076,285 |
| Sep 21, 2026 | 4.17 | 4.38 | 4.09 | 4.36 | 4.36 | 6.60% | 3,062,053 |
| Sep 18, 2026 | 3.92 | 4.11 | 3.78 | 4.09 | 4.09 | 6.51% | 6,691,302 |
| Sep 17, 2026 | 3.80 | 3.96 | 3.75 | 3.84 | 3.84 | 4.92% | 2,073,165 |
| Sep 16, 2026 | 3.60 | 3.72 | 3.57 | 3.66 | 3.66 | 1.53% | 1,201,849 |
| Sep 15, 2026 | 3.70 | 3.75 | 3.58 | 3.61 | 3.61 | -3.35% | 1,542,398 |
| Sep 14, 2026 | 3.63 | 3.77 | 3.56 | 3.73 | 3.73 | -2.10% | 1,481,199 |
| Sep 11, 2026 | 3.81 | 3.91 | 3.72 | 3.81 | 3.81 | 2.97% | 940,438 |
| Sep 10, 2026 | 3.66 | 3.80 | 3.61 | 3.70 | 3.70 | -2.63% | 1,334,147 |
| Sep 9, 2026 | 3.90 | 4.00 | 3.79 | 3.80 | 3.80 | -2.81% | 1,192,095 |
| Sep 8, 2026 | 3.75 | 4.08 | 3.74 | 3.91 | 3.91 | 4.27% | 2,628,477 |
| Sep 4, 2026 | 3.67 | 3.79 | 3.67 | 3.75 | 3.75 | 0.81% | 1,153,948 |
| Sep 3, 2026 | 3.50 | 3.79 | 3.46 | 3.72 | 3.72 | 8.45% | 2,239,560 |
| Sep 2, 2026 | 3.44 | 3.47 | 3.34 | 3.43 | 3.43 | 0.29% | 1,388,781 |
| Sep 1, 2026 | 3.52 | 3.57 | 3.40 | 3.42 | 3.42 | -5.00% | 1,542,604 |
| Aug 31, 2026 | 3.73 | 3.78 | 3.59 | 3.60 | 3.60 | -3.49% | 2,687,790 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.68 | 3.73 | 3.73 | -7.44% | 2,917,304 |
| Aug 27, 2026 | 4.00 | 4.27 | 3.98 | 4.03 | 4.03 | 3.33% | 2,346,553 |
| Aug 26, 2026 | 3.97 | 4.04 | 3.85 | 3.90 | 3.90 | -3.70% | 1,759,567 |
| Aug 25, 2026 | 4.00 | 4.14 | 3.94 | 4.05 | 4.05 | 1.25% | 2,128,988 |
| Aug 24, 2026 | 4.04 | 4.20 | 3.92 | 4.00 | 4.00 | -1.72% | 1,918,910 |
| Aug 21, 2026 | 3.99 | 4.18 | 3.83 | 4.07 | 4.07 | 3.83% | 3,652,936 |