Digital Ally Inc. (DGLY)
0.03
-0.00 (-11.76%)
At close: Mar 31, 2025, 11:29 AM
Digital Ally Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 36,314,599 |
| Mar 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 67,176,949 |
| Mar 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 191,014,402 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 105,888,700 |
| Mar 24, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | -0.02 | -28.57% | 60,791,010 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 20,010,000 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 12,105,100 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 13,799,000 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 17,984,236 |
| Mar 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 31,943,500 |
| Mar 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 70,324,500 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 46,764,831 |
| Mar 12, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 25,094,800 |
| Mar 11, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 82,456,900 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 19,200,338 |
| Mar 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 23,127,132 |
| Mar 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 27,887,000 |
| Mar 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 29,449,148 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 39,987,907 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 49,796,012 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 37,571,600 |
| Feb 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 31,213,134 |
| Feb 26, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 31,866,521 |
| Feb 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 60,903,100 |
| Feb 24, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.01 | 12.50% | 102,721,725 |
| Feb 21, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 64,309,900 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 56,435,045 |
| Feb 19, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 130,188,027 |
| Feb 18, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.02 | 25.00% | 176,098,145 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 69,674,700 |
| Feb 13, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 117,510,200 |
| Feb 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 2,585,800 |
| Feb 11, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.01 | 6.67% | 4,038,700 |
| Feb 10, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | -0.02 | -11.76% | 2,611,519 |
| Feb 7, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | -0.06 | -26.09% | 2,615,134 |
| Feb 6, 2025 | 0.23 | 0.26 | 0.20 | 0.23 | 0.02 | 9.52% | 21,090,248 |
| Feb 5, 2025 | 0.20 | 0.24 | 0.19 | 0.21 | 0.01 | 5.00% | 6,429,649 |
| Feb 4, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.01 | 5.26% | 915,433 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | -0.03 | -13.64% | 2,031,149 |
| Jan 31, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | -0.01 | -4.35% | 1,213,000 |
| Jan 30, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 375,407 |
| Jan 29, 2025 | 0.29 | 0.30 | 0.23 | 0.24 | -0.06 | -20.00% | 807,000 |
| Jan 28, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | -0.01 | -3.23% | 298,290 |
| Jan 27, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | -0.04 | -11.43% | 848,800 |
| Jan 24, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | -0.03 | -7.89% | 312,799 |
| Jan 23, 2025 | 0.41 | 0.42 | 0.37 | 0.38 | -0.02 | -5.00% | 377,137 |
| Jan 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | -0.02 | -4.76% | 115,419 |
| Jan 21, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | -0.01 | -2.33% | 199,847 |
| Jan 17, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | -0.01 | -2.27% | 112,800 |
| Jan 16, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.02 | 4.76% | 170,711 |