Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
4.230
+0.185 (4.57%)
At close: Jul 21, 2026, 4:00 PM EDT
4.250
+0.020 (0.47%)
After-hours: Jul 21, 2026, 4:52 PM EDT
Digi Power X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.20 | 4.38 | 4.18 | 4.23 | 4.23 | 4.57% | 4,822,582 |
| Jul 20, 2026 | 3.91 | 4.19 | 3.87 | 4.05 | 4.05 | 7.29% | 6,640,182 |
| Jul 17, 2026 | 3.59 | 3.82 | 3.50 | 3.77 | 3.77 | 1.34% | 7,243,742 |
| Jul 16, 2026 | 3.95 | 3.98 | 3.64 | 3.72 | 3.72 | -9.49% | 5,052,210 |
| Jul 15, 2026 | 4.18 | 4.23 | 3.80 | 4.11 | 4.11 | 0.74% | 3,844,131 |
| Jul 14, 2026 | 4.40 | 4.50 | 4.03 | 4.08 | 4.08 | -4.00% | 3,301,884 |
| Jul 13, 2026 | 4.39 | 4.47 | 4.13 | 4.25 | 4.25 | -5.56% | 2,690,776 |
| Jul 10, 2026 | 4.64 | 4.66 | 4.40 | 4.50 | 4.50 | -3.85% | 2,810,700 |
| Jul 9, 2026 | 4.58 | 4.75 | 4.52 | 4.68 | 4.68 | 5.41% | 3,760,202 |
| Jul 8, 2026 | 4.32 | 4.56 | 4.23 | 4.44 | 4.44 | 0.45% | 3,433,334 |
| Jul 7, 2026 | 4.70 | 4.70 | 4.29 | 4.42 | 4.42 | -6.75% | 3,888,934 |
| Jul 6, 2026 | 4.73 | 5.03 | 4.65 | 4.74 | 4.74 | 3.04% | 3,862,162 |
| Jul 2, 2026 | 5.14 | 5.21 | 4.53 | 4.60 | 4.60 | -9.63% | 5,958,500 |
| Jul 1, 2026 | 5.33 | 5.42 | 5.02 | 5.09 | 5.09 | -6.61% | 3,344,420 |
| Jun 30, 2026 | 5.34 | 5.51 | 5.23 | 5.45 | 5.45 | 1.11% | 3,892,314 |
| Jun 29, 2026 | 5.65 | 5.72 | 5.12 | 5.39 | 5.39 | -2.88% | 3,827,635 |
| Jun 26, 2026 | 5.51 | 5.64 | 5.37 | 5.55 | 5.55 | -4.15% | 4,483,578 |
| Jun 25, 2026 | 6.02 | 6.08 | 5.45 | 5.79 | 5.79 | -1.19% | 7,389,572 |
| Jun 24, 2026 | 6.65 | 6.70 | 5.81 | 5.86 | 5.86 | -12.80% | 8,534,756 |
| Jun 23, 2026 | 6.27 | 6.85 | 6.20 | 6.72 | 6.72 | 1.36% | 7,505,971 |
| Jun 22, 2026 | 6.61 | 6.99 | 6.51 | 6.63 | 6.63 | -1.78% | 6,123,249 |
| Jun 18, 2026 | 6.80 | 6.95 | 6.35 | 6.75 | 6.75 | 0.90% | 6,643,526 |
| Jun 17, 2026 | 6.65 | 7.07 | 6.56 | 6.69 | 6.69 | -0.59% | 6,405,093 |
| Jun 16, 2026 | 6.87 | 7.15 | 6.70 | 6.73 | 6.73 | -4.13% | 5,969,939 |
| Jun 15, 2026 | 6.76 | 7.65 | 6.76 | 7.02 | 7.02 | 12.50% | 11,520,595 |
| Jun 12, 2026 | 6.52 | 6.74 | 6.23 | 6.24 | 6.24 | -4.00% | 4,693,006 |
| Jun 11, 2026 | 6.11 | 6.50 | 5.99 | 6.50 | 6.50 | 8.51% | 8,272,913 |
| Jun 10, 2026 | 5.88 | 6.36 | 5.80 | 5.99 | 5.99 | 1.53% | 5,512,746 |
| Jun 9, 2026 | 6.34 | 6.48 | 5.61 | 5.90 | 5.90 | -7.23% | 10,022,621 |
| Jun 8, 2026 | 6.40 | 6.65 | 6.16 | 6.36 | 6.36 | 5.30% | 5,871,735 |
| Jun 5, 2026 | 7.22 | 7.26 | 5.97 | 6.04 | 6.04 | -19.25% | 15,257,982 |
| Jun 4, 2026 | 7.39 | 8.00 | 7.33 | 7.48 | 7.48 | -1.84% | 9,890,862 |
| Jun 3, 2026 | 8.21 | 8.52 | 7.55 | 7.62 | 7.62 | -3.05% | 17,199,728 |
| Jun 2, 2026 | 7.82 | 8.37 | 7.76 | 7.86 | 7.86 | -2.24% | 8,220,302 |
| Jun 1, 2026 | 7.62 | 8.20 | 7.28 | 8.04 | 8.04 | 2.94% | 9,287,489 |
| May 29, 2026 | 8.17 | 8.20 | 7.37 | 7.81 | 7.81 | -3.70% | 11,038,036 |
| May 28, 2026 | 7.90 | 8.81 | 7.90 | 8.11 | 8.11 | 1.25% | 14,366,947 |
| May 27, 2026 | 7.85 | 8.20 | 7.41 | 8.01 | 8.01 | -1.11% | 12,643,409 |
| May 26, 2026 | 7.91 | 8.57 | 7.71 | 8.10 | 8.10 | 2.02% | 12,711,895 |
| May 22, 2026 | 7.70 | 8.30 | 7.41 | 7.94 | 7.94 | 3.12% | 14,858,504 |
| May 21, 2026 | 7.47 | 7.99 | 7.15 | 7.70 | 7.70 | 1.85% | 9,273,144 |
| May 20, 2026 | 7.68 | 8.11 | 7.36 | 7.56 | 7.56 | -2.07% | 11,010,172 |
| May 19, 2026 | 7.07 | 7.93 | 6.90 | 7.72 | 7.72 | 6.63% | 11,160,386 |
| May 18, 2026 | 7.53 | 7.75 | 6.75 | 7.24 | 7.24 | -3.98% | 13,109,537 |
| May 15, 2026 | 6.88 | 8.04 | 6.80 | 7.54 | 7.54 | 4.43% | 22,587,840 |
| May 14, 2026 | 8.37 | 9.08 | 6.92 | 7.22 | 7.22 | -14.66% | 41,647,493 |
| May 13, 2026 | 8.79 | 9.20 | 7.71 | 8.46 | 8.46 | 0.83% | 26,450,280 |
| May 12, 2026 | 7.18 | 8.52 | 6.86 | 8.39 | 8.39 | 12.92% | 22,399,187 |
| May 11, 2026 | 7.42 | 8.08 | 7.16 | 7.43 | 7.43 | 12.07% | 38,246,772 |
| May 8, 2026 | 6.17 | 6.80 | 5.90 | 6.63 | 6.63 | 7.11% | 16,461,211 |