Digi Power X Inc. (DGXX)
NASDAQ: DGXX
· Real-Time Price · USD
2.40
-0.42 (-14.89%)
At close: Aug 15, 2025, 2:21 PM
DGXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.61 | 2.83 | 2.55 | 2.82 | 2.82 | 8.05% | 977,243 |
| Aug 13, 2025 | 2.79 | 2.88 | 2.59 | 2.61 | 2.61 | -4.74% | 916,300 |
| Aug 12, 2025 | 2.81 | 2.86 | 2.70 | 2.74 | 2.74 | -0.72% | 629,400 |
| Aug 11, 2025 | 3.02 | 3.17 | 2.73 | 2.76 | 2.76 | -7.07% | 895,900 |
| Aug 8, 2025 | 2.93 | 2.97 | 2.83 | 2.97 | 2.97 | 0.68% | 641,400 |
| Aug 7, 2025 | 3.11 | 3.15 | 2.90 | 2.95 | 2.95 | -1.67% | 710,400 |
| Aug 6, 2025 | 3.00 | 3.02 | 2.87 | 3.00 | 3.00 | -2.60% | 842,900 |
| Aug 5, 2025 | 3.10 | 3.20 | 3.04 | 3.08 | 3.08 | 3.01% | 884,000 |
| Aug 4, 2025 | 2.77 | 3.03 | 2.77 | 2.99 | 2.99 | 7.17% | 977,900 |
| Aug 1, 2025 | 2.87 | 2.90 | 2.68 | 2.79 | 2.79 | -7.31% | 980,200 |
| Jul 31, 2025 | 2.98 | 3.15 | 2.93 | 3.01 | 3.01 | 1.35% | 790,400 |
| Jul 30, 2025 | 3.10 | 3.19 | 2.86 | 2.97 | 2.97 | -3.26% | 938,500 |
| Jul 29, 2025 | 3.46 | 3.53 | 3.02 | 3.07 | 3.07 | -9.17% | 1,480,200 |
| Jul 28, 2025 | 3.24 | 3.55 | 3.07 | 3.38 | 3.38 | 5.62% | 2,092,800 |
| Jul 25, 2025 | 3.25 | 3.36 | 3.05 | 3.20 | 3.20 | 1.91% | 1,498,600 |
| Jul 24, 2025 | 3.54 | 3.61 | 3.10 | 3.14 | 3.14 | -10.80% | 2,327,000 |
| Jul 23, 2025 | 3.63 | 3.70 | 3.44 | 3.52 | 3.52 | -1.68% | 815,000 |
| Jul 22, 2025 | 3.65 | 3.85 | 3.46 | 3.58 | 3.58 | -1.92% | 1,153,000 |
| Jul 21, 2025 | 3.76 | 4.25 | 3.57 | 3.65 | 3.65 | -0.54% | 3,877,400 |
| Jul 18, 2025 | 3.27 | 3.68 | 3.18 | 3.67 | 3.67 | 10.21% | 3,248,300 |