Digital Domain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.26	0.26	0.26	0.26	-	-	1,000
Apr 28, 2026	0.26	0.26	0.26	0.26	0.26	-	284,000
Apr 27, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	350,000
Apr 24, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	410,000
Apr 23, 2026	0.26	0.26	0.26	0.26	0.26	-	150,000
Apr 22, 2026	0.25	0.26	0.25	0.26	0.26	1.96%	470,000
Apr 21, 2026	0.26	0.27	0.26	0.26	0.26	-3.77%	365,000
Apr 20, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	290,000
Apr 17, 2026	0.27	0.27	0.27	0.27	0.27	-	295,000
Apr 16, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	1,060,000
Apr 15, 2026	0.26	0.27	0.26	0.26	0.26	-5.45%	595,000
Apr 14, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	260,000
Apr 13, 2026	0.27	0.28	0.27	0.28	0.28	-	86,000
Apr 10, 2026	0.28	0.28	0.27	0.28	0.28	-	213,000
Apr 9, 2026	0.27	0.28	0.27	0.28	0.28	-	315,000
Apr 8, 2026	0.27	0.29	0.27	0.28	0.28	-3.45%	394,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 1, 2026	0.27	0.30	0.27	0.29	0.29	7.41%	1,320,000
Mar 31, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	115,000
Mar 30, 2026	0.29	0.29	0.26	0.27	0.27	-8.62%	2,751,000
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	-
Mar 25, 2026	0.28	0.32	0.27	0.31	0.31	12.73%	3,876,000
Mar 24, 2026	0.27	0.28	0.27	0.28	0.28	5.77%	350,000
Mar 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	730,000
Mar 20, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	331,000
Mar 19, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	652,000
Mar 18, 2026	0.27	0.27	0.27	0.27	0.27	-	300,000
Mar 17, 2026	0.27	0.27	0.27	0.27	0.27	-	350,000
Mar 16, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	1,408,000
Mar 13, 2026	0.28	0.29	0.26	0.26	0.26	-5.45%	2,921,000
Mar 12, 2026	0.29	0.29	0.27	0.28	0.28	-8.33%	2,520,000
Mar 11, 2026	0.29	0.31	0.28	0.30	0.30	1.69%	1,775,000
Mar 10, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	590,000
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