Digihost Technology Inc. (DGHI)
NASDAQ: DGHI
· Real-Time Price · USD
1.32
0.09 (7.32%)
At close: Mar 17, 2025, 3:59 PM
DGHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.97 | 1.08 | 0.96 | 1.03 | 1.03 | 7.29% | 60,129 |
| Apr 11, 2025 | 0.97 | 1.17 | 0.91 | 0.96 | 0.96 | -2.04% | 207,832 |
| Apr 10, 2025 | 1.02 | 1.09 | 0.95 | 0.98 | 0.98 | -3.92% | 223,225 |
| Apr 9, 2025 | 0.90 | 1.06 | 0.90 | 1.02 | 1.02 | 9.68% | 205,603 |
| Apr 8, 2025 | 0.98 | 1.19 | 0.90 | 0.93 | 0.93 | -2.11% | 148,619 |
| Apr 7, 2025 | 1.00 | 1.13 | 0.90 | 0.95 | 0.95 | -10.38% | 100,130 |
| Apr 4, 2025 | 1.04 | 1.09 | 0.93 | 1.06 | 1.06 | -1.85% | 147,584 |
| Apr 3, 2025 | 1.09 | 1.18 | 1.07 | 1.08 | 1.08 | -9.24% | 55,579 |
| Apr 2, 2025 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | 10.19% | 173,866 |
| Apr 1, 2025 | 1.10 | 1.14 | 1.03 | 1.08 | 1.08 | -5.26% | 197,057 |
| Mar 31, 2025 | 1.11 | 1.19 | 1.04 | 1.14 | 1.14 | 8.57% | 449,571 |
| Mar 28, 2025 | 1.10 | 1.13 | 1.01 | 1.05 | 1.05 | -11.02% | 101,989 |
| Mar 27, 2025 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | -1.67% | 46,672 |
| Mar 26, 2025 | 1.30 | 1.30 | 1.13 | 1.20 | 1.20 | -5.51% | 101,640 |
| Mar 25, 2025 | 1.37 | 1.37 | 1.21 | 1.27 | 1.27 | -5.22% | 81,621 |
| Mar 24, 2025 | 1.29 | 1.35 | 1.25 | 1.34 | 1.34 | 3.88% | 107,726 |
| Mar 21, 2025 | 1.19 | 1.39 | 1.11 | 1.29 | 1.29 | 9.32% | 287,014 |
| Mar 20, 2025 | 1.19 | 1.20 | 1.13 | 1.18 | 1.18 | -2.48% | 60,463 |
| Mar 19, 2025 | 1.12 | 1.28 | 1.03 | 1.21 | 1.21 | 1.68% | 231,155 |
| Mar 18, 2025 | 1.32 | 1.38 | 1.07 | 1.19 | 1.19 | -9.85% | 120,655 |