DigitalBridge Group Inc. (6CL.F)
8.45
0.00 (0.00%)
At close: Mar 11, 2025, 4:15 PM
6CL.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 9.05 | 9.05 | 8.45 | 8.45 | -0.65 | -7.14% | 125 |
| Mar 7, 2025 | 9.10 | 9.15 | 8.80 | 9.10 | 0.00 | 0.00% | 125 |
| Mar 6, 2025 | 9.90 | 9.90 | 9.05 | 9.10 | -0.90 | -9.00% | 125 |
| Mar 5, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | -0.30 | -2.91% | 135 |
| Mar 4, 2025 | 10.60 | 10.70 | 10.20 | 10.30 | -0.40 | -3.74% | 135 |
| Mar 3, 2025 | 10.90 | 11.10 | 10.70 | 10.70 | -0.20 | -1.83% | 135 |
| Feb 28, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 0.10 | 0.93% | 135 |
| Feb 27, 2025 | 10.70 | 11.10 | 10.70 | 10.80 | 0.20 | 1.89% | 135 |
| Feb 26, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | -0.30 | -2.75% | 135 |
| Feb 25, 2025 | 11.30 | 11.40 | 10.90 | 10.90 | -0.50 | -4.39% | 135 |
| Feb 24, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | -0.20 | -1.72% | 135 |
| Feb 21, 2025 | 11.60 | 11.80 | 11.40 | 11.60 | -0.20 | -1.69% | 715 |
| Feb 20, 2025 | 10.20 | 11.80 | 10.00 | 11.80 | 1.50 | 14.56% | 135 |
| Feb 19, 2025 | 9.90 | 10.30 | 9.80 | 10.30 | 0.45 | 4.57% | 95 |
| Feb 18, 2025 | 9.70 | 9.90 | 9.70 | 9.85 | 0.10 | 1.03% | 95 |
| Feb 17, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 0.00 | 0.00% | 95 |
| Feb 14, 2025 | 9.75 | 9.95 | 9.75 | 9.75 | -0.05 | -0.51% | 95 |
| Feb 13, 2025 | 9.90 | 10.00 | 9.80 | 9.80 | -0.15 | -1.51% | 95 |
| Feb 12, 2025 | 10.10 | 10.20 | 9.90 | 9.95 | -0.25 | -2.45% | 95 |
| Feb 11, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | -0.10 | -0.97% | 398 |
| Feb 10, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | -0.20 | -1.90% | 95 |
| Feb 7, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 0.10 | 0.96% | 95 |
| Feb 6, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | -0.10 | -0.95% | 303 |
| Feb 5, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 0.20 | 1.94% | 303 |
| Feb 4, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 0.00 | 0.00% | 303 |
| Feb 3, 2025 | 10.50 | 10.60 | 10.20 | 10.30 | -0.20 | -1.90% | 303 |
| Jan 31, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 0.10 | 0.96% | 303 |
| Jan 30, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 0.40 | 4.00% | 303 |
| Jan 29, 2025 | 10.10 | 10.20 | 9.90 | 10.00 | -0.10 | -0.99% | 303 |
| Jan 28, 2025 | 10.40 | 10.50 | 10.10 | 10.10 | -0.20 | -1.94% | 4 |
| Jan 27, 2025 | 11.00 | 11.00 | 10.20 | 10.30 | -0.70 | -6.36% | 50 |
| Jan 24, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 0.10 | 0.92% | 0 |
| Jan 23, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | -0.20 | -1.80% | 44 |
| Jan 22, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | -0.20 | -1.77% | 120 |
| Jan 21, 2025 | 10.80 | 11.30 | 10.80 | 11.30 | 0.40 | 3.67% | 6 |
| Jan 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 0.10 | 0.93% | 178 |
| Jan 17, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 0.00 | 0.00% | 178 |
| Jan 16, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 0.30 | 2.86% | 100 |
| Jan 15, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 0.20 | 1.94% | 100 |
| Jan 14, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 0.10 | 0.98% | 100 |
| Jan 13, 2025 | 10.30 | 10.50 | 10.10 | 10.20 | -0.30 | -2.86% | 100 |
| Jan 10, 2025 | 10.50 | 10.70 | 10.30 | 10.50 | 0.00 | 0.00% | 100 |
| Jan 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10 | 0.96% | 100 |
| Jan 8, 2025 | 10.60 | 10.80 | 10.40 | 10.40 | -0.20 | -1.89% | 100 |
| Jan 7, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | -0.40 | -3.64% | 275 |
| Jan 6, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 0.00 | 0.00% | 100 |
| Jan 3, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 0.10 | 0.92% | 100 |
| Jan 2, 2025 | 10.90 | 11.10 | 10.90 | 10.90 | 0.50 | 4.81% | 136 |
| Dec 30, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 0.20 | 1.96% | 250 |
| Dec 27, 2024 | 10.40 | 10.60 | 10.20 | 10.20 | -0.10 | -0.97% | 50 |