Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
7.56
-0.16 (-2.07%)
At close: May 20, 2026, 4:00 PM EDT
7.42
-0.14 (-1.85%)
After-hours: May 20, 2026, 7:59 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.68 | 8.11 | 7.36 | 7.56 | 7.56 | -2.07% | 10,874,082 |
| May 19, 2026 | 7.07 | 7.93 | 6.90 | 7.72 | 7.72 | 6.63% | 11,039,434 |
| May 18, 2026 | 7.53 | 7.75 | 6.75 | 7.24 | 7.24 | -3.98% | 12,993,752 |
| 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 |
| May 7, 2026 | 6.19 | 6.43 | 5.49 | 6.19 | 6.19 | -0.80% | 19,279,436 |
| May 6, 2026 | 5.42 | 6.41 | 5.30 | 6.24 | 6.24 | 22.11% | 31,021,344 |
| May 5, 2026 | 5.34 | 5.68 | 4.71 | 5.11 | 5.11 | 29.37% | 115,837,544 |
| May 4, 2026 | 3.83 | 4.23 | 3.64 | 3.95 | 3.95 | 5.05% | 4,976,635 |
| May 1, 2026 | 3.38 | 3.76 | 3.33 | 3.76 | 3.76 | 11.57% | 1,896,815 |
| Apr 30, 2026 | 3.10 | 3.37 | 3.08 | 3.37 | 3.37 | 8.36% | 1,196,947 |
| Apr 29, 2026 | 3.20 | 3.20 | 2.94 | 3.11 | 3.11 | -2.51% | 1,488,814 |
| Apr 28, 2026 | 3.23 | 3.27 | 3.11 | 3.19 | 3.19 | -4.20% | 1,020,490 |
| 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 |