Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
3.730
-0.300 (-7.44%)
At close: Aug 28, 2026, 4:00 PM EDT
3.730
0.00 (0.01%)
After-hours: Aug 28, 2026, 7:57 PM EDT
Digi Power X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.00 | 4.00 | 3.68 | 3.73 | 3.73 | -7.44% | 2,839,508 |
| Aug 27, 2026 | 4.00 | 4.27 | 3.98 | 4.03 | 4.03 | 3.33% | 2,206,221 |
| Aug 26, 2026 | 3.97 | 4.04 | 3.85 | 3.90 | 3.90 | -3.70% | 1,602,644 |
| Aug 25, 2026 | 4.00 | 4.14 | 3.94 | 4.05 | 4.05 | 1.25% | 2,065,190 |
| Aug 24, 2026 | 4.04 | 4.20 | 3.92 | 4.00 | 4.00 | -1.72% | 1,902,143 |
| Aug 21, 2026 | 3.99 | 4.18 | 3.83 | 4.07 | 4.07 | 3.83% | 3,585,439 |
| Aug 20, 2026 | 3.58 | 3.93 | 3.58 | 3.92 | 3.92 | 9.50% | 3,208,676 |
| Aug 19, 2026 | 3.66 | 3.69 | 3.40 | 3.58 | 3.58 | - | 2,957,672 |
| Aug 18, 2026 | 3.77 | 3.81 | 3.56 | 3.58 | 3.58 | -7.73% | 3,404,904 |
| Aug 17, 2026 | 3.96 | 4.03 | 3.85 | 3.88 | 3.88 | -2.27% | 2,908,140 |
| Aug 14, 2026 | 3.92 | 3.98 | 3.72 | 3.97 | 3.97 | -3.87% | 6,439,313 |
| Aug 13, 2026 | 4.16 | 4.34 | 4.12 | 4.13 | 4.13 | -1.43% | 4,703,921 |
| Aug 12, 2026 | 4.07 | 4.25 | 3.89 | 4.19 | 4.19 | 10.55% | 6,774,090 |
| Aug 11, 2026 | 3.81 | 3.90 | 3.75 | 3.79 | 3.79 | 1.07% | 1,866,080 |
| Aug 10, 2026 | 3.91 | 3.91 | 3.73 | 3.75 | 3.75 | -4.09% | 2,057,327 |
| Aug 7, 2026 | 3.86 | 3.93 | 3.71 | 3.91 | 3.91 | 4.27% | 2,339,721 |
| Aug 6, 2026 | 3.68 | 3.93 | 3.58 | 3.75 | 3.75 | - | 2,579,322 |
| Aug 5, 2026 | 3.92 | 4.07 | 3.70 | 3.75 | 3.75 | -5.06% | 4,422,982 |
| Aug 4, 2026 | 3.92 | 4.05 | 3.85 | 3.95 | 3.95 | 2.60% | 3,410,782 |
| Aug 3, 2026 | 3.62 | 3.95 | 3.51 | 3.85 | 3.85 | 4.62% | 2,017,649 |
| Jul 31, 2026 | 3.88 | 3.96 | 3.64 | 3.68 | 3.68 | -3.16% | 1,839,222 |
| Jul 30, 2026 | 3.54 | 3.85 | 3.54 | 3.80 | 3.80 | 15.15% | 3,312,377 |
| Jul 29, 2026 | 3.65 | 3.67 | 3.29 | 3.30 | 3.30 | -10.08% | 3,808,431 |
| Jul 28, 2026 | 3.72 | 3.76 | 3.37 | 3.67 | 3.67 | -4.43% | 3,232,477 |
| Jul 27, 2026 | 4.16 | 4.20 | 3.66 | 3.84 | 3.84 | -3.52% | 7,039,812 |
| Jul 24, 2026 | 4.32 | 4.33 | 3.97 | 3.98 | 3.98 | -8.08% | 2,301,816 |
| Jul 23, 2026 | 4.22 | 4.54 | 4.21 | 4.33 | 4.33 | 0.93% | 3,110,158 |
| Jul 22, 2026 | 4.20 | 4.42 | 4.13 | 4.29 | 4.29 | 1.42% | 3,050,591 |
| 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 |