Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
3.170
-0.020 (-0.63%)
At close: Oct 9, 2026, 4:00 PM EDT
3.217
+0.047 (1.47%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Digi Power X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.25 | 3.25 | 3.10 | 3.17 | 3.17 | -0.63% | 1,737,314 |
| 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 |
| 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 |