Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.20	45.60	43.18	45.29	45.29	2.44%	16,573,832
Mar 6, 2026	43.42	44.69	43.05	44.21	44.21	2.03%	9,915,210
Mar 5, 2026	44.15	44.46	42.90	43.33	43.33	1.36%	9,279,022
Mar 4, 2026	43.64	44.43	42.42	42.75	42.75	-2.40%	12,683,700
Mar 3, 2026	46.88	46.94	43.64	43.80	43.80	-5.50%	12,757,970
Mar 2, 2026	47.12	48.00	46.10	46.35	46.35	-4.94%	15,103,740
Feb 27, 2026	47.24	49.73	47.10	48.76	48.76	2.59%	16,247,341
Feb 26, 2026	46.96	47.87	46.54	47.53	47.53	1.21%	10,261,790
Feb 25, 2026	46.97	47.28	46.49	46.96	46.96	0.21%	9,844,239
Feb 24, 2026	49.50	49.50	46.71	46.86	46.86	-3.78%	15,247,480
Feb 13, 2026	49.57	49.94	48.70	48.70	48.70	-2.25%	10,538,940
Feb 12, 2026	49.21	50.25	48.90	49.82	49.82	1.34%	10,720,186
Feb 11, 2026	49.88	50.30	49.01	49.16	49.16	-1.58%	10,207,160
Feb 10, 2026	49.75	50.39	48.82	49.95	49.95	0.77%	14,686,880
Feb 9, 2026	49.16	49.80	48.20	49.57	49.57	2.91%	13,538,910
Feb 6, 2026	48.99	49.48	47.93	48.17	48.17	-2.23%	12,311,410
Feb 5, 2026	49.50	50.26	49.00	49.27	49.27	-1.93%	11,128,130
Feb 4, 2026	52.26	53.09	49.90	50.24	50.24	-6.48%	23,183,342
Feb 3, 2026	53.20	53.73	52.06	53.72	53.72	1.90%	13,588,780
Feb 2, 2026	55.34	56.58	52.61	52.72	52.72	-4.41%	15,338,610
Jan 30, 2026	56.42	56.97	54.22	55.15	55.15	-3.35%	17,249,890
Jan 29, 2026	56.22	60.50	55.45	57.06	57.06	1.13%	25,091,590
Jan 28, 2026	58.82	59.80	56.36	56.42	56.42	-4.06%	18,222,150
Jan 27, 2026	57.91	59.82	55.55	58.81	58.81	2.17%	17,956,580
Jan 26, 2026	59.52	60.27	56.71	57.56	57.56	-3.28%	17,019,797
Jan 23, 2026	57.69	60.72	57.18	59.51	59.51	3.88%	24,514,910
Jan 22, 2026	57.72	58.99	56.31	57.29	57.29	-0.52%	16,876,560
Jan 21, 2026	56.73	60.55	56.72	57.59	57.59	-0.23%	17,429,160
Jan 20, 2026	59.86	60.87	56.88	57.72	57.72	-3.06%	21,776,000
Jan 19, 2026	60.29	61.69	58.92	59.54	59.54	-4.17%	31,298,357
Jan 16, 2026	62.93	69.76	62.08	62.13	62.13	-4.19%	40,900,924
Jan 15, 2026	62.78	67.10	61.39	64.85	64.85	0.12%	36,685,530
Jan 14, 2026	63.57	71.78	63.04	64.77	64.77	2.76%	56,792,940
Jan 13, 2026	67.01	70.80	62.89	63.03	63.03	0.54%	64,126,843
Jan 12, 2026	54.72	64.38	54.48	62.69	62.69	16.78%	54,119,853
Jan 9, 2026	49.23	54.00	49.18	53.68	53.68	6.61%	43,620,230
Jan 8, 2026	49.69	52.64	48.20	50.35	50.35	6.09%	40,664,310
Jan 7, 2026	48.00	48.53	47.01	47.46	47.46	-2.02%	14,080,990
Jan 6, 2026	48.10	48.48	46.90	48.44	48.44	-0.02%	20,129,060
Jan 5, 2026	45.00	48.88	44.58	48.45	48.45	7.05%	30,078,980
Dec 31, 2025	43.85	46.50	43.71	45.26	45.26	2.38%	22,094,470
Dec 30, 2025	45.02	45.40	43.75	44.21	44.21	2.62%	18,484,090
Dec 29, 2025	42.98	43.66	42.68	43.08	43.08	0.33%	7,433,868
Dec 26, 2025	42.60	43.88	42.49	42.94	42.94	0.49%	9,176,374
Dec 25, 2025	42.33	43.00	42.05	42.73	42.73	1.67%	6,349,990
Dec 24, 2025	41.37	42.19	41.20	42.03	42.03	1.28%	4,885,477
Dec 23, 2025	41.89	41.95	41.36	41.50	41.50	-0.84%	4,509,212
Dec 22, 2025	41.60	42.02	41.47	41.85	41.85	0.87%	4,048,264
Dec 19, 2025	41.80	42.18	41.41	41.49	41.49	-0.62%	4,863,661
Dec 18, 2025	41.81	42.99	41.66	41.75	41.75	-1.07%	7,201,344
Dec 17, 2025	40.11	42.27	40.11	42.20	42.20	4.77%	12,413,746
Dec 16, 2025	40.93	41.09	40.12	40.28	40.28	-1.61%	6,347,112
Dec 15, 2025	40.88	41.64	40.51	40.94	40.94	-2.73%	8,001,490
Dec 12, 2025	41.53	42.28	41.32	42.09	42.09	0.57%	14,394,250
Dec 11, 2025	43.13	43.13	41.82	41.85	41.85	-3.97%	12,208,480
Dec 10, 2025	42.98	43.58	42.42	43.58	43.58	0.79%	6,430,718
Dec 9, 2025	43.38	44.35	43.01	43.24	43.24	-0.32%	7,819,706
Dec 8, 2025	42.70	43.77	42.64	43.38	43.38	2.12%	8,614,952
Dec 5, 2025	42.09	42.68	41.64	42.48	42.48	1.00%	5,661,736
Dec 4, 2025	42.19	42.42	41.52	42.06	42.06	-0.33%	6,268,218
Dec 3, 2025	43.33	43.50	42.05	42.20	42.20	-4.00%	9,095,578
Dec 2, 2025	43.67	44.40	43.11	43.96	43.96	0.69%	8,946,724
Dec 1, 2025	43.31	43.99	43.05	43.66	43.66	0.60%	7,991,700
Nov 28, 2025	43.15	43.79	42.91	43.40	43.40	0.37%	6,807,896
Nov 27, 2025	44.39	44.43	43.17	43.24	43.24	-1.95%	9,673,078
Nov 26, 2025	44.92	45.58	43.92	44.10	44.10	-2.76%	11,869,820
Nov 25, 2025	44.25	46.38	44.25	45.35	45.35	1.21%	17,957,320
Nov 24, 2025	42.51	45.34	41.16	44.81	44.81	5.68%	20,165,380
Nov 21, 2025	41.90	43.88	41.90	42.40	42.40	-1.74%	11,598,476
Nov 20, 2025	43.94	44.25	43.00	43.15	43.15	-0.55%	7,834,693
Nov 19, 2025	44.30	44.31	43.10	43.39	43.39	-2.30%	12,131,890
Nov 18, 2025	42.97	45.13	42.51	44.41	44.41	3.50%	20,956,600
Nov 17, 2025	41.40	43.42	41.40	42.91	42.91	3.65%	13,239,830
Nov 14, 2025	42.43	42.43	41.40	41.40	41.40	-3.38%	9,902,351
Nov 13, 2025	42.73	42.89	42.27	42.85	42.85	0.52%	9,662,596
Nov 12, 2025	42.59	42.84	42.01	42.63	42.63	-0.49%	8,562,876
Nov 11, 2025	43.74	43.77	42.52	42.84	42.84	-1.40%	15,837,010
Nov 10, 2025	47.41	47.58	43.27	43.45	43.45	-11.88%	35,420,010
Nov 7, 2025	50.50	50.79	49.28	49.31	49.31	-3.79%	13,439,470
Nov 6, 2025	51.03	51.59	49.61	51.25	51.25	0.02%	14,846,800
Nov 5, 2025	52.35	52.88	50.30	51.24	51.24	-5.11%	20,828,900
Nov 4, 2025	53.59	54.26	52.90	54.00	54.00	-0.81%	17,329,060
Nov 3, 2025	53.80	54.93	52.45	54.44	54.44	3.79%	28,590,170
Oct 31, 2025	48.83	53.58	48.79	52.45	52.45	7.59%	34,722,490
Oct 30, 2025	50.46	50.46	48.63	48.75	48.75	-5.10%	19,286,580
Oct 29, 2025	51.00	51.50	50.00	51.37	51.37	-0.45%	14,424,820
Oct 28, 2025	50.11	53.68	50.00	51.60	51.60	2.87%	25,097,240
Oct 27, 2025	50.46	50.78	49.28	50.16	50.16	-0.38%	13,118,380
Oct 24, 2025	49.09	51.00	48.98	50.35	50.35	3.05%	13,994,410
Oct 23, 2025	49.01	49.63	47.90	48.86	48.86	-0.97%	9,137,526
Oct 22, 2025	48.95	50.28	48.80	49.34	49.34	1.36%	15,071,860
Oct 21, 2025	48.69	48.78	47.60	48.68	48.68	0.89%	11,150,450
Oct 20, 2025	48.52	49.00	47.82	48.25	48.25	1.71%	9,618,867
Oct 17, 2025	49.40	50.00	47.43	47.44	47.44	-4.03%	12,999,130
Oct 16, 2025	51.05	51.16	49.40	49.43	49.43	-3.94%	14,888,850
Oct 15, 2025	50.22	51.99	49.83	51.46	51.46	0.88%	13,073,390
Oct 14, 2025	54.45	55.43	50.65	51.01	51.01	-6.08%	21,669,410
Oct 13, 2025	53.33	57.48	53.22	54.31	54.31	-3.48%	23,385,300
Oct 10, 2025	58.86	60.73	55.16	56.27	56.27	-8.36%	35,593,680
Oct 9, 2025	54.40	62.88	54.09	61.40	61.40	10.13%	48,602,800