Digital Domain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	347,000
Mar 6, 2026	0.29	0.29	0.27	0.29	0.29	-1.72%	1,570,000
Mar 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	757,000
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-	225,000
Mar 3, 2026	0.30	0.31	0.30	0.30	0.30	-	322,000
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	578,000
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-	1,000
Feb 26, 2026	0.31	0.31	0.30	0.31	0.31	-	32,000
Feb 25, 2026	0.31	0.31	0.30	0.31	0.31	-	530,000
Feb 24, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	301,000
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-	828,000
Feb 20, 2026	0.34	0.34	0.31	0.31	0.31	-3.13%	345,000
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Feb 13, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	180,000
Feb 12, 2026	0.33	0.35	0.33	0.34	0.34	-	1,125,000
Feb 11, 2026	0.36	0.36	0.32	0.34	0.34	-10.67%	3,022,000
Feb 10, 2026	0.30	0.39	0.30	0.38	0.38	29.31%	2,995,000
Feb 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	320,500
Feb 6, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	64,000
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	434,000
Feb 4, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	262,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	404,000
Jan 29, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	782,000
Jan 28, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	314,000
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	225,000
Jan 26, 2026	0.35	0.35	0.34	0.35	0.35	-	51,000
Jan 23, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	240,040
Jan 22, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	210,000
Jan 21, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	81,000
Jan 20, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	335,000
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	150,000
Jan 16, 2026	0.36	0.37	0.36	0.37	0.37	-	208,000
Jan 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	406,000
Jan 14, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	608,000
Jan 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	597,000
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	721,940
Jan 9, 2026	0.39	0.40	0.39	0.39	0.39	-4.88%	2,081,000
Jan 8, 2026	0.38	0.41	0.38	0.41	0.41	3.80%	2,895,000
Jan 7, 2026	0.40	0.40	0.38	0.40	0.40	2.60%	948,000
Jan 6, 2026	0.38	0.39	0.37	0.39	0.39	-	1,561,340
Jan 5, 2026	0.38	0.40	0.37	0.39	0.39	-1.28%	1,924,000
Jan 2, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	1,046,000
Dec 31, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	455,000
Dec 30, 2025	0.38	0.41	0.37	0.37	0.37	1.37%	1,468,430
Dec 29, 2025	0.35	0.38	0.34	0.37	0.37	4.29%	2,021,000
Dec 24, 2025	0.35	0.36	0.35	0.35	0.35	-	492,000
Dec 23, 2025	0.35	0.35	0.33	0.35	0.35	1.45%	1,458,000
Dec 22, 2025	0.33	0.35	0.33	0.35	0.35	1.47%	1,140,000
Dec 19, 2025	0.34	0.34	0.33	0.34	0.34	-	1,048,000
Dec 18, 2025	0.33	0.34	0.32	0.34	0.34	1.49%	1,292,000
Dec 17, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	288,300
Dec 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	655,000
Dec 15, 2025	0.34	0.35	0.34	0.34	0.34	-4.29%	1,043,000
Dec 12, 2025	0.35	0.37	0.35	0.35	0.35	-	1,664,000
Dec 11, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	1,145,000
Dec 10, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	1,758,000
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	697,000
Dec 8, 2025	0.34	0.36	0.34	0.36	0.36	1.43%	1,230,000
Dec 5, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	1,727,500
Dec 4, 2025	0.32	0.33	0.31	0.33	0.33	4.76%	1,984,000
Dec 3, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	336,000
Dec 2, 2025	0.32	0.32	0.30	0.31	0.31	-	790,000
Dec 1, 2025	0.30	0.35	0.30	0.31	0.31	6.90%	1,258,000
Nov 28, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	1,409,000
Nov 27, 2025	0.28	0.29	0.28	0.29	0.29	-	735,000
Nov 26, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	2,121,000
Nov 25, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	1,775,000
Nov 24, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	567,220
Nov 21, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	1,884,000
Nov 20, 2025	0.30	0.30	0.29	0.30	0.30	-	1,001,000
Nov 19, 2025	0.29	0.30	0.29	0.30	0.30	-	1,432,000
Nov 18, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	2,015,000
Nov 17, 2025	0.29	0.29	0.28	0.29	0.29	-	835,000
Nov 14, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	690,000
Nov 13, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	1,542,000
Nov 12, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	25,751,000
Nov 11, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	2,385,000
Nov 10, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	2,202,000
Nov 7, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	1,301,000
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	345,000
Nov 5, 2025	0.34	0.35	0.32	0.32	0.32	-4.55%	1,791,000
Nov 4, 2025	0.33	0.33	0.32	0.33	0.33	-	501,000
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	660,000
Oct 31, 2025	0.34	0.34	0.32	0.33	0.33	-	3,228,000
Oct 30, 2025	0.35	0.35	0.32	0.33	0.33	-	996,100
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	845,000
Oct 27, 2025	0.33	0.33	0.32	0.33	0.33	-	525,000
Oct 24, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	2,290,000
Oct 23, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	423,060
Oct 22, 2025	0.35	0.35	0.33	0.35	0.35	2.99%	1,240,000
Oct 21, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	1,210,000
Oct 20, 2025	0.34	0.35	0.33	0.33	0.33	-7.14%	1,884,000
Oct 17, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	1,857,040
Oct 16, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	447,000
Oct 15, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	1,235,000
Oct 14, 2025	0.35	0.35	0.32	0.32	0.32	-3.03%	1,234,000
Oct 13, 2025	0.33	0.33	0.32	0.33	0.33	-	757,000
Oct 10, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	591,052