Digi Power X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	3.23	3.27	3.11	3.19	3.19	-4.20%	1,015,254
Apr 27, 2026	3.33	3.44	3.21	3.33	3.33	-1.77%	1,411,035
Apr 24, 2026	3.45	3.47	3.23	3.39	3.39	-1.45%	1,298,303
Apr 23, 2026	3.46	3.71	3.32	3.44	3.44	-2.55%	2,187,788
Apr 22, 2026	3.60	3.66	3.43	3.53	3.53	2.02%	2,022,326
Apr 21, 2026	3.70	3.78	3.41	3.46	3.46	-6.23%	3,697,048
Apr 20, 2026	3.11	3.73	3.09	3.69	3.69	19.03%	8,618,469
Apr 17, 2026	2.96	3.14	2.94	3.10	3.10	12.32%	2,600,186
Apr 16, 2026	2.86	2.87	2.68	2.76	2.76	-3.50%	1,295,094
Apr 15, 2026	2.74	2.92	2.71	2.86	2.86	4.00%	1,901,234
Apr 14, 2026	2.60	2.83	2.60	2.75	2.75	9.56%	2,244,306
Apr 13, 2026	2.30	2.54	2.24	2.51	2.51	6.36%	1,414,922
Apr 10, 2026	2.35	2.39	2.18	2.36	2.36	-	1,595,252
Apr 9, 2026	2.36	2.41	2.29	2.36	2.36	-1.67%	1,428,531
Apr 8, 2026	2.30	2.52	2.16	2.40	2.40	11.63%	3,471,893
Apr 7, 2026	2.16	2.16	2.03	2.15	2.15	-1.38%	1,053,488
Apr 6, 2026	2.21	2.25	2.14	2.18	2.18	-1.36%	963,072
Apr 2, 2026	2.08	2.23	2.00	2.21	2.21	2.31%	1,111,577
Apr 1, 2026	2.05	2.27	2.00	2.16	2.16	6.40%	2,058,437
Mar 31, 2026	1.94	2.06	1.90	2.03	2.03	7.41%	3,081,404
Mar 30, 2026	2.11	2.14	1.86	1.89	1.89	-8.25%	2,224,033
Mar 27, 2026	2.12	2.14	2.03	2.06	2.06	-4.19%	1,483,186
Mar 26, 2026	2.33	2.36	2.15	2.15	2.15	-10.42%	1,782,077
Mar 25, 2026	2.38	2.46	2.34	2.40	2.40	2.56%	962,679
Mar 24, 2026	2.37	2.42	2.29	2.34	2.34	-2.09%	1,051,951
Mar 23, 2026	2.35	2.50	2.29	2.39	2.39	2.58%	1,795,603
Mar 20, 2026	2.40	2.40	2.23	2.33	2.33	-3.32%	1,795,109
Mar 19, 2026	2.37	2.45	2.27	2.41	2.41	-	1,272,804
Mar 18, 2026	2.41	2.50	2.37	2.41	2.41	0.84%	1,535,105
Mar 17, 2026	2.49	2.51	2.35	2.39	2.39	-3.63%	1,980,534
Mar 16, 2026	2.46	2.65	2.38	2.48	2.48	11.71%	3,792,878
Mar 13, 2026	2.90	3.05	2.22	2.22	2.22	-21.55%	6,157,217
Mar 12, 2026	2.89	2.90	2.74	2.83	2.83	-2.08%	995,062
Mar 11, 2026	2.72	3.01	2.72	2.89	2.89	5.09%	1,716,043
Mar 10, 2026	2.75	2.90	2.71	2.75	2.75	0.73%	1,683,668
Mar 9, 2026	2.62	2.76	2.56	2.73	2.73	0.37%	1,422,916
Mar 6, 2026	2.76	2.88	2.63	2.72	2.72	-6.21%	1,934,368
Mar 5, 2026	2.99	3.05	2.80	2.90	2.90	-2.68%	1,562,565
Mar 4, 2026	2.91	3.05	2.87	2.98	2.98	6.43%	2,021,643
Mar 3, 2026	2.80	2.88	2.68	2.80	2.80	-4.44%	1,709,040
Mar 2, 2026	2.65	2.97	2.61	2.93	2.93	6.16%	2,632,501
Feb 27, 2026	2.71	2.77	2.62	2.76	2.76	-0.36%	1,997,399
Feb 26, 2026	2.70	2.80	2.59	2.77	2.77	4.14%	1,263,034
Feb 25, 2026	2.67	2.84	2.65	2.66	2.66	2.70%	1,890,418
Feb 24, 2026	2.38	2.65	2.32	2.59	2.59	7.02%	1,976,332
Feb 23, 2026	2.37	2.43	2.29	2.42	2.42	-0.82%	1,178,114
Feb 20, 2026	2.40	2.60	2.36	2.44	2.44	1.67%	1,244,356
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%	1,320,954
Feb 17, 2026	2.25	2.33	2.14	2.30	2.30	1.77%	1,570,544