Digihost Technology Inc. (DGHI) NASDAQ

1.32

+0.09(+7.32%)

Updated at March 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 21, 20251.191.291.291.391.11287,008
March 20, 20251.191.181.181.21.1360,463
March 19, 20251.121.211.211.281.03231,155
March 18, 20251.321.191.191.381.07120,655
March 17, 20251.231.321.321.341.15172,748
March 14, 20251.181.231.231.241.1890,737
March 13, 20251.251.181.181.251.1683,109
March 12, 20251.221.221.221.251.1588,765
March 11, 20251.161.171.171.231.13138,300
March 10, 20251.321.161.161.321.15221,800
March 07, 20251.381.351.351.381.23239,045
March 06, 20251.341.351.351.491.25348,419
March 05, 20251.461.381.381.471.3232,361
March 04, 20251.231.251.251.341.1362,109
March 03, 20251.481.31.31.551.25902,300
February 28, 20251.351.391.391.441.35193,948
February 27, 20251.491.361.361.591.35424,717
February 26, 20251.361.51.51.61.35506,700
February 25, 20251.651.381.381.681.35699,900
February 24, 20251.941.691.691.941.63653,400
February 21, 20252.161.951.952.311.881.03M
February 20, 20252.462.292.292.482.21694,102
February 19, 20252.552.422.422.692.38664,000
February 18, 20252.672.522.522.742.49589,800
February 14, 20252.952.632.632.972.61.15M
February 13, 20253.022.872.873.12.85589,713
February 12, 20253.153.033.033.182.92605,617
February 11, 20253.223.293.293.473.051.66M
February 10, 20252.923.043.043.212.9495,400
February 07, 202532.92.93.352.86854,501
February 06, 20252.882.962.963.072.81471,707
February 05, 20252.932.872.873.032.82338,491
February 04, 20253.272.942.943.352.88850,924
February 03, 202533.343.343.582.95796,600
January 31, 20253.393.413.413.772.992.71M
January 30, 20252.763.663.663.772.763.24M
January 29, 20252.82.762.762.912.57492,872
January 28, 20252.532.712.713.172.51.14M
January 27, 20252.652.472.472.722.34507,700
January 24, 20252.932.752.7532.61629,992
January 23, 20252.492.892.892.972.42622,600
January 22, 20252.552.532.532.752.35737,820
January 21, 20252.292.522.522.642.051.48M
January 17, 20251.922.222.222.341.861.37M
January 16, 20251.621.851.851.871.55597,700
January 15, 20251.61.591.591.621.49196,600
January 14, 20251.511.491.491.591.48131,011
January 13, 20251.531.51.51.531.41192,500
January 10, 20251.51.531.531.531.42136,600
January 08, 20251.551.541.541.621.51128,100
January 07, 20251.621.621.621.631.48200,620
January 06, 20251.71.641.641.741.61187,071
January 03, 20251.561.671.671.691.52182,300
January 02, 20251.591.571.571.651.55117,486
December 31, 20241.621.51.51.641.48132,700
December 30, 20241.731.631.631.821.62270,876
December 27, 20241.891.831.831.91.68220,100
December 26, 20241.871.911.911.911.73285,266
December 24, 20241.641.811.811.811.64136,339
December 23, 20241.781.621.621.811.62222,199
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved