Digi Power X Inc. (DGXX)
NASDAQ: DGXX
· Real-Time Price · USD
3.05
-0.19 (-5.86%)
At close: Oct 14, 2025, 10:13 AM
DGXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.25 | 3.54 | 3.14 | 3.24 | 3.24 | 6.23% | 3,118,427 |
| Oct 10, 2025 | 2.70 | 3.27 | 2.70 | 3.05 | 3.05 | 15.53% | 4,381,700 |
| Oct 9, 2025 | 2.69 | 2.78 | 2.55 | 2.64 | 2.64 | -1.12% | 1,417,000 |
| Oct 8, 2025 | 2.82 | 2.86 | 2.65 | 2.67 | 2.67 | -3.61% | 1,105,447 |
| Oct 7, 2025 | 2.98 | 3.05 | 2.66 | 2.77 | 2.77 | -4.81% | 2,055,245 |
| Oct 6, 2025 | 2.87 | 3.08 | 2.75 | 2.91 | 2.91 | 10.23% | 3,196,800 |
| Oct 3, 2025 | 2.61 | 2.81 | 2.59 | 2.64 | 2.64 | 0.76% | 2,067,113 |
| Oct 2, 2025 | 2.46 | 2.83 | 2.46 | 2.62 | 2.62 | 10.08% | 3,097,000 |
| Oct 1, 2025 | 2.30 | 2.39 | 2.26 | 2.38 | 2.38 | 3.93% | 912,500 |
| Sep 30, 2025 | 2.33 | 2.42 | 2.28 | 2.29 | 2.29 | -4.18% | 820,600 |
| Sep 29, 2025 | 2.36 | 2.41 | 2.31 | 2.39 | 2.39 | 3.02% | 746,900 |
| Sep 26, 2025 | 2.42 | 2.42 | 2.30 | 2.32 | 2.32 | -2.93% | 640,600 |
| Sep 25, 2025 | 2.37 | 2.55 | 2.25 | 2.39 | 2.39 | -2.05% | 1,198,600 |
| Sep 24, 2025 | 2.45 | 2.50 | 2.39 | 2.44 | 2.44 | 1.24% | 607,500 |
| Sep 23, 2025 | 2.55 | 2.56 | 2.40 | 2.41 | 2.41 | -5.49% | 999,500 |
| Sep 22, 2025 | 2.45 | 2.65 | 2.35 | 2.55 | 2.55 | 4.94% | 1,119,500 |
| Sep 19, 2025 | 2.49 | 2.58 | 2.42 | 2.43 | 2.43 | -1.62% | 1,136,200 |
| Sep 18, 2025 | 2.65 | 2.65 | 2.46 | 2.47 | 2.47 | -3.89% | 1,012,000 |
| Sep 17, 2025 | 2.77 | 2.80 | 2.55 | 2.57 | 2.57 | -7.55% | 1,164,500 |
| Sep 16, 2025 | 2.73 | 2.87 | 2.63 | 2.78 | 2.78 | 9.45% | 1,168,500 |
Page 1 of 60