Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.70	40.86	38.78	39.01	39.01	-4.57%	11,569,945
Apr 27, 2026	40.50	41.23	39.90	40.88	40.88	0.62%	9,153,300
Apr 24, 2026	40.83	41.27	40.10	40.63	40.63	-1.76%	9,431,753
Apr 23, 2026	42.38	42.85	40.86	41.36	41.36	-2.41%	13,620,779
Apr 22, 2026	41.46	42.77	40.96	42.38	42.38	2.22%	14,331,267
Apr 21, 2026	41.99	41.99	41.00	41.46	41.46	-1.71%	9,225,110
Apr 20, 2026	40.80	42.49	40.77	42.18	42.18	2.95%	13,973,962
Apr 17, 2026	40.94	41.13	40.63	40.97	40.97	-0.73%	8,268,650
Apr 16, 2026	40.30	41.39	40.21	41.27	41.27	3.54%	13,143,955
Apr 15, 2026	41.36	41.36	39.70	39.86	39.86	-2.23%	9,258,366
Apr 14, 2026	40.68	41.46	40.39	40.77	40.77	2.46%	12,117,680
Apr 13, 2026	39.67	40.18	39.57	39.79	39.79	-0.77%	7,645,809
Apr 10, 2026	40.70	40.96	40.08	40.10	40.10	-0.47%	9,335,933
Apr 9, 2026	40.60	40.80	40.25	40.29	40.29	-2.45%	9,010,512
Apr 8, 2026	38.85	41.36	38.80	41.30	41.30	8.97%	14,921,754
Apr 7, 2026	38.16	38.56	37.45	37.90	37.90	-0.73%	7,594,312
Apr 3, 2026	39.01	39.10	38.10	38.18	38.18	-0.70%	8,711,721
Apr 2, 2026	39.15	39.15	37.95	38.45	38.45	-0.34%	11,491,630
Apr 1, 2026	38.00	38.73	37.67	38.58	38.58	4.27%	11,431,103
Mar 31, 2026	37.10	37.98	36.92	37.00	37.00	-0.51%	7,120,214
Mar 30, 2026	36.70	37.35	36.43	37.19	37.19	-1.09%	6,227,167
Mar 27, 2026	36.50	37.70	36.30	37.60	37.60	1.38%	7,697,580
Mar 26, 2026	38.10	38.37	36.89	37.09	37.09	-3.11%	6,411,777
Mar 25, 2026	37.89	38.76	37.80	38.28	38.28	1.32%	9,138,391
Mar 24, 2026	37.72	38.58	36.89	37.78	37.78	1.83%	9,537,789
Mar 23, 2026	39.26	39.59	36.79	37.10	37.10	-7.64%	13,484,170
Mar 20, 2026	42.20	42.43	40.17	40.17	40.17	-4.45%	8,725,554
Mar 19, 2026	42.60	42.80	41.81	42.04	42.04	-2.91%	7,507,257
Mar 18, 2026	42.33	43.42	42.25	43.30	43.30	3.07%	8,632,654
Mar 17, 2026	43.18	43.40	42.01	42.01	42.01	-1.85%	7,697,524
Mar 16, 2026	42.93	42.95	41.96	42.80	42.80	-0.35%	8,079,778
Mar 13, 2026	43.91	44.00	42.80	42.95	42.95	-2.78%	8,756,464
Mar 12, 2026	44.76	45.55	44.00	44.18	44.18	-1.49%	8,496,630
Mar 11, 2026	45.49	45.89	44.80	44.85	44.85	-1.54%	9,887,253
Mar 10, 2026	46.21	46.70	44.68	45.55	45.55	0.57%	17,971,890
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