Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
4.090
+0.250 (6.51%)
At close: Sep 18, 2026, 4:00 PM EDT
4.080
-0.010 (-0.24%)
After-hours: Sep 18, 2026, 7:46 PM EDT
Digi Power X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.92 | 4.11 | 3.78 | 4.09 | 4.09 | 6.51% | 6,682,135 |
| 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 |
| Aug 20, 2026 | 3.58 | 3.93 | 3.58 | 3.92 | 3.92 | 9.50% | 3,323,232 |
| Aug 19, 2026 | 3.66 | 3.69 | 3.40 | 3.58 | 3.58 | - | 3,039,968 |
| Aug 18, 2026 | 3.77 | 3.81 | 3.56 | 3.58 | 3.58 | -7.73% | 3,440,783 |
| Aug 17, 2026 | 3.96 | 4.03 | 3.85 | 3.88 | 3.88 | -2.27% | 2,955,122 |
| Aug 14, 2026 | 3.92 | 3.98 | 3.72 | 3.97 | 3.97 | -3.87% | 6,783,273 |
| Aug 13, 2026 | 4.16 | 4.34 | 4.12 | 4.13 | 4.13 | -1.43% | 5,104,367 |
| Aug 12, 2026 | 4.07 | 4.25 | 3.89 | 4.19 | 4.19 | 10.55% | 6,868,936 |
| Aug 11, 2026 | 3.81 | 3.90 | 3.75 | 3.79 | 3.79 | 1.07% | 1,931,153 |
| Aug 10, 2026 | 3.91 | 3.91 | 3.73 | 3.75 | 3.75 | -4.09% | 2,094,555 |
| Aug 7, 2026 | 3.86 | 3.93 | 3.71 | 3.91 | 3.91 | 4.27% | 2,425,181 |
| Aug 6, 2026 | 3.68 | 3.93 | 3.58 | 3.75 | 3.75 | - | 2,649,987 |
| Aug 5, 2026 | 3.92 | 4.07 | 3.70 | 3.75 | 3.75 | -5.06% | 4,497,336 |
| Aug 4, 2026 | 3.92 | 4.05 | 3.85 | 3.95 | 3.95 | 2.60% | 3,455,185 |
| Aug 3, 2026 | 3.62 | 3.95 | 3.51 | 3.85 | 3.85 | 4.62% | 2,066,881 |
| Jul 31, 2026 | 3.88 | 3.96 | 3.64 | 3.68 | 3.68 | -3.16% | 1,901,760 |
| Jul 30, 2026 | 3.54 | 3.85 | 3.54 | 3.80 | 3.80 | 15.15% | 3,331,375 |
| Jul 29, 2026 | 3.65 | 3.67 | 3.29 | 3.30 | 3.30 | -10.08% | 3,943,472 |
| Jul 28, 2026 | 3.72 | 3.76 | 3.37 | 3.67 | 3.67 | -4.43% | 3,260,998 |
| Jul 27, 2026 | 4.16 | 4.20 | 3.66 | 3.84 | 3.84 | -3.52% | 7,058,177 |
| Jul 24, 2026 | 4.32 | 4.33 | 3.97 | 3.98 | 3.98 | -8.08% | 2,612,501 |
| Jul 23, 2026 | 4.22 | 4.54 | 4.21 | 4.33 | 4.33 | 0.93% | 3,164,167 |
| Jul 22, 2026 | 4.20 | 4.42 | 4.13 | 4.29 | 4.29 | 1.42% | 3,092,523 |
| Jul 21, 2026 | 4.20 | 4.38 | 4.18 | 4.23 | 4.23 | 4.57% | 4,878,449 |
| Jul 20, 2026 | 3.91 | 4.19 | 3.87 | 4.05 | 4.05 | 7.29% | 6,657,868 |
| Jul 17, 2026 | 3.59 | 3.82 | 3.50 | 3.77 | 3.77 | 1.34% | 7,310,694 |
| Jul 16, 2026 | 3.95 | 3.98 | 3.64 | 3.72 | 3.72 | -9.49% | 5,097,218 |
| Jul 15, 2026 | 4.18 | 4.23 | 3.80 | 4.11 | 4.11 | 0.74% | 3,872,163 |
| Jul 14, 2026 | 4.40 | 4.50 | 4.03 | 4.08 | 4.08 | -4.00% | 3,337,996 |
| Jul 13, 2026 | 4.39 | 4.47 | 4.13 | 4.25 | 4.25 | -5.56% | 2,703,410 |
| Jul 10, 2026 | 4.64 | 4.66 | 4.40 | 4.50 | 4.50 | -3.85% | 2,895,161 |