Digi Power X Inc. DGXX
NASDAQ · United States · Technology Services
$4.10-0.15 (-3.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.10 | -3.53% | $4.26 | $4.39 | $4.09 | 1.65M |
| 2026-09-29 | $4.25 | +0.71% | $4.23 | $4.43 | $4.10 | 1.68M |
| 2026-09-28 | $4.22 | -8.06% | $4.51 | $4.61 | $4.19 | 3.16M |
| 2026-09-25 | $4.59 | +1.32% | $4.77 | $4.78 | $4.39 | 3.61M |
| 2026-09-24 | $4.53 | +7.35% | $4.14 | $4.64 | $4.05 | 3.89M |
| 2026-09-23 | $4.22 | -3.21% | $4.30 | $4.32 | $4.18 | 1.57M |
| 2026-09-22 | $4.36 | 0.00% | $4.28 | $4.50 | $4.26 | 3.07M |
| 2026-09-21 | $4.36 | +6.60% | $4.17 | $4.38 | $4.09 | 3.06M |
| 2026-09-18 | $4.09 | +6.51% | $3.92 | $4.11 | $3.78 | 6.69M |
| 2026-09-17 | $3.84 | +4.92% | $3.80 | $3.96 | $3.75 | 2.07M |
| 2026-09-16 | $3.66 | +1.53% | $3.60 | $3.71 | $3.57 | 1.19M |
| 2026-09-15 | $3.61 | -3.35% | $3.70 | $3.74 | $3.58 | 1.54M |
| 2026-09-14 | $3.73 | -2.10% | $3.63 | $3.77 | $3.56 | 1.47M |
| 2026-09-11 | $3.81 | +2.97% | $3.81 | $3.90 | $3.72 | 938.80K |
| 2026-09-10 | $3.70 | -2.63% | $3.66 | $3.80 | $3.61 | 1.33M |
| 2026-09-09 | $3.80 | -2.81% | $3.90 | $4.00 | $3.79 | 1.19M |
| 2026-09-08 | $3.91 | +4.27% | $3.75 | $4.08 | $3.73 | 2.63M |
| 2026-09-04 | $3.75 | +0.81% | $3.67 | $3.79 | $3.67 | 1.15M |
| 2026-09-03 | $3.72 | +8.45% | $3.50 | $3.79 | $3.46 | 2.24M |
| 2026-09-02 | $3.43 | +0.29% | $3.44 | $3.46 | $3.34 | 1.38M |
| 2026-09-01 | $3.42 | -5.00% | $3.52 | $3.57 | $3.40 | 1.54M |
| 2026-08-31 | $3.60 | -3.49% | $3.73 | $3.78 | $3.59 | 2.69M |
| 2026-08-28 | $3.73 | -7.44% | $3.99 | $3.99 | $3.68 | 2.92M |
| 2026-08-27 | $4.03 | +3.33% | $4.00 | $4.27 | $3.98 | 2.35M |
| 2026-08-26 | $3.90 | -3.70% | $3.97 | $4.04 | $3.85 | 1.76M |
| 2026-08-25 | $4.05 | +1.25% | $4.00 | $4.14 | $3.93 | 2.12M |
| 2026-08-24 | $4.00 | -1.72% | $4.04 | $4.20 | $3.92 | 1.92M |
| 2026-08-21 | $4.07 | +3.83% | $3.99 | $4.18 | $3.83 | 3.65M |
| 2026-08-20 | $3.92 | +9.50% | $3.58 | $3.93 | $3.58 | 3.32M |
| 2026-08-19 | $3.58 | 0.00% | $3.66 | $3.69 | $3.40 | 3.04M |
| 2026-08-18 | $3.58 | -7.73% | $3.77 | $3.81 | $3.56 | 3.44M |
| 2026-08-17 | $3.88 | -2.27% | $3.96 | $4.03 | $3.85 | 2.96M |
| 2026-08-14 | $3.97 | -3.87% | $3.92 | $3.98 | $3.72 | 6.78M |
| 2026-08-13 | $4.13 | -1.43% | $4.16 | $4.34 | $4.12 | 5.10M |
| 2026-08-12 | $4.19 | +10.55% | $4.07 | $4.24 | $3.89 | 6.87M |
| 2026-08-11 | $3.79 | +1.07% | $3.81 | $3.89 | $3.74 | 1.93M |
| 2026-08-10 | $3.75 | -4.09% | $3.91 | $3.91 | $3.73 | 2.09M |
| 2026-08-07 | $3.91 | +4.27% | $3.86 | $3.93 | $3.71 | 2.43M |
| 2026-08-06 | $3.75 | 0.00% | $3.68 | $3.93 | $3.58 | 2.65M |
| 2026-08-05 | $3.75 | -5.06% | $3.92 | $4.07 | $3.69 | 4.50M |
| 2026-08-04 | $3.95 | +2.60% | $3.92 | $4.05 | $3.85 | 3.46M |
| 2026-08-03 | $3.85 | +4.62% | $3.62 | $3.95 | $3.51 | 2.07M |
| 2026-07-31 | $3.68 | -3.16% | $3.88 | $3.96 | $3.64 | 1.90M |
| 2026-07-30 | $3.80 | +15.15% | $3.54 | $3.85 | $3.54 | 3.33M |
| 2026-07-29 | $3.30 | -10.08% | $3.65 | $3.66 | $3.29 | 3.94M |
| 2026-07-28 | $3.67 | -4.43% | $3.72 | $3.76 | $3.37 | 3.26M |
| 2026-07-27 | $3.84 | -3.52% | $4.16 | $4.20 | $3.66 | 7.06M |
| 2026-07-24 | $3.98 | -8.08% | $4.32 | $4.33 | $3.97 | 2.61M |
| 2026-07-23 | $4.33 | +0.93% | $4.22 | $4.54 | $4.21 | 3.16M |
| 2026-07-22 | $4.29 | +1.42% | $4.20 | $4.42 | $4.13 | 3.09M |
| 2026-07-21 | $4.23 | +4.57% | $4.20 | $4.38 | $4.18 | 4.88M |
| 2026-07-20 | $4.05 | +7.29% | $3.91 | $4.19 | $3.87 | 6.66M |
| 2026-07-17 | $3.77 | +1.34% | $3.59 | $3.82 | $3.50 | 7.31M |
| 2026-07-16 | $3.72 | -9.49% | $3.95 | $3.97 | $3.64 | 5.10M |
| 2026-07-15 | $4.11 | +0.74% | $4.18 | $4.23 | $3.80 | 3.87M |
| 2026-07-14 | $4.08 | -4.00% | $4.40 | $4.50 | $4.03 | 3.34M |
| 2026-07-13 | $4.25 | -5.56% | $4.39 | $4.47 | $4.13 | 2.70M |
| 2026-07-10 | $4.50 | -3.85% | $4.64 | $4.66 | $4.40 | 2.90M |
| 2026-07-09 | $4.68 | +5.41% | $4.58 | $4.75 | $4.52 | 3.86M |
| 2026-07-08 | $4.44 | +0.45% | $4.32 | $4.56 | $4.22 | 3.52M |
| 2026-07-07 | $4.42 | -6.75% | $4.70 | $4.70 | $4.28 | 3.90M |
| 2026-07-06 | $4.74 | +3.04% | $4.73 | $5.03 | $4.65 | 3.91M |
| 2026-07-02 | $4.60 | -9.63% | $5.14 | $5.21 | $4.53 | 5.96M |
| 2026-07-01 | $5.09 | -6.61% | $5.33 | $5.41 | $5.02 | 3.34M |
| 2026-06-30 | $5.45 | +1.11% | $5.34 | $5.51 | $5.23 | 3.89M |
| 2026-06-29 | $5.39 | -2.88% | $5.65 | $5.72 | $5.12 | 3.83M |
| 2026-06-26 | $5.55 | -4.15% | $5.51 | $5.64 | $5.37 | 4.48M |
| 2026-06-25 | $5.79 | -1.19% | $6.02 | $6.08 | $5.45 | 7.39M |
| 2026-06-24 | $5.86 | -12.80% | $6.65 | $6.70 | $5.80 | 8.53M |
| 2026-06-23 | $6.72 | +1.36% | $6.27 | $6.85 | $6.20 | 7.51M |
| 2026-06-22 | $6.63 | -1.78% | $6.61 | $6.99 | $6.51 | 6.12M |
| 2026-06-18 | $6.75 | +0.90% | $6.80 | $6.95 | $6.35 | 6.64M |
| 2026-06-17 | $6.69 | -0.59% | $6.65 | $7.07 | $6.56 | 6.41M |
| 2026-06-16 | $6.73 | -4.13% | $6.87 | $7.15 | $6.70 | 5.97M |
| 2026-06-15 | $7.02 | +12.50% | $6.76 | $7.65 | $6.76 | 11.52M |
| 2026-06-12 | $6.24 | -4.00% | $6.52 | $6.74 | $6.23 | 4.68M |
| 2026-06-11 | $6.50 | +8.51% | $6.11 | $6.50 | $5.99 | 8.27M |
| 2026-06-10 | $5.99 | +1.53% | $5.88 | $6.36 | $5.80 | 5.51M |
| 2026-06-09 | $5.90 | -7.23% | $6.34 | $6.48 | $5.61 | 10.02M |
| 2026-06-08 | $6.36 | +5.30% | $6.40 | $6.65 | $6.16 | 5.87M |
| 2026-06-05 | $6.04 | -19.25% | $7.22 | $7.26 | $5.97 | 15.26M |
| 2026-06-04 | $7.48 | -1.84% | $7.39 | $8.00 | $7.33 | 9.89M |
| 2026-06-03 | $7.62 | -3.05% | $8.21 | $8.52 | $7.55 | 17.20M |
| 2026-06-02 | $7.86 | -2.24% | $7.82 | $8.37 | $7.76 | 8.22M |
| 2026-06-01 | $8.04 | +2.94% | $7.61 | $8.20 | $7.28 | 9.29M |
| 2026-05-29 | $7.81 | -3.70% | $8.16 | $8.20 | $7.37 | 11.04M |
| 2026-05-28 | $8.11 | +1.25% | $7.90 | $8.81 | $7.90 | 14.37M |
| 2026-05-27 | $8.01 | -1.11% | $7.85 | $8.20 | $7.41 | 12.64M |
| 2026-05-26 | $8.10 | +2.02% | $7.91 | $8.57 | $7.71 | 12.71M |
| 2026-05-22 | $7.94 | +3.12% | $7.70 | $8.30 | $7.41 | 14.86M |