Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
2.730
+0.010 (0.37%)
At close: Mar 9, 2026, 4:00 PM EDT
2.740
+0.010 (0.37%)
After-hours: Mar 9, 2026, 7:56 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.62 | 2.76 | 2.56 | 2.73 | 2.73 | 0.37% | 1,386,447 |
| Mar 6, 2026 | 2.76 | 2.88 | 2.63 | 2.72 | 2.72 | -6.21% | 1,928,838 |
| Mar 5, 2026 | 2.99 | 3.05 | 2.80 | 2.90 | 2.90 | -2.68% | 1,546,538 |
| Mar 4, 2026 | 2.91 | 3.05 | 2.87 | 2.98 | 2.98 | 6.43% | 1,994,401 |
| Mar 3, 2026 | 2.80 | 2.88 | 2.68 | 2.80 | 2.80 | -4.44% | 1,708,260 |
| Mar 2, 2026 | 2.65 | 2.97 | 2.61 | 2.93 | 2.93 | 6.16% | 2,607,226 |
| Feb 27, 2026 | 2.71 | 2.77 | 2.62 | 2.76 | 2.76 | -0.36% | 1,984,976 |
| Feb 26, 2026 | 2.70 | 2.80 | 2.59 | 2.77 | 2.77 | 4.14% | 1,241,402 |
| Feb 25, 2026 | 2.67 | 2.84 | 2.65 | 2.66 | 2.66 | 2.70% | 1,857,559 |
| Feb 24, 2026 | 2.38 | 2.65 | 2.32 | 2.59 | 2.59 | 7.02% | 1,962,415 |
| Feb 23, 2026 | 2.37 | 2.43 | 2.29 | 2.42 | 2.42 | -0.82% | 1,175,350 |
| Feb 20, 2026 | 2.40 | 2.60 | 2.36 | 2.44 | 2.44 | 1.67% | 1,233,474 |
| Feb 19, 2026 | 2.35 | 2.41 | 2.29 | 2.40 | 2.40 | 0.42% | 890,546 |
| Feb 18, 2026 | 2.27 | 2.49 | 2.26 | 2.39 | 2.39 | 3.91% | 1,309,757 |
| Feb 17, 2026 | 2.25 | 2.33 | 2.14 | 2.30 | 2.30 | 1.77% | 1,570,514 |
| Feb 13, 2026 | 2.21 | 2.37 | 2.17 | 2.26 | 2.26 | 1.80% | 1,445,650 |
| Feb 12, 2026 | 2.22 | 2.26 | 2.07 | 2.22 | 2.22 | 1.37% | 1,897,087 |
| Feb 11, 2026 | 2.38 | 2.42 | 2.16 | 2.19 | 2.19 | -6.41% | 2,719,125 |
| Feb 10, 2026 | 2.40 | 2.49 | 2.32 | 2.34 | 2.34 | -3.70% | 1,337,528 |
| Feb 9, 2026 | 2.33 | 2.49 | 2.27 | 2.43 | 2.43 | 4.29% | 1,709,240 |
| Feb 6, 2026 | 2.22 | 2.39 | 2.19 | 2.33 | 2.33 | 8.37% | 4,267,790 |
| Feb 5, 2026 | 2.35 | 2.47 | 2.14 | 2.15 | 2.15 | -13.65% | 3,277,610 |
| Feb 4, 2026 | 2.70 | 2.76 | 2.43 | 2.49 | 2.49 | -9.12% | 3,923,696 |
| Feb 3, 2026 | 2.58 | 2.76 | 2.49 | 2.74 | 2.74 | 8.73% | 3,524,690 |
| Feb 2, 2026 | 2.57 | 2.62 | 2.42 | 2.52 | 2.52 | -3.08% | 2,391,658 |
| Jan 30, 2026 | 2.65 | 2.71 | 2.42 | 2.60 | 2.60 | -4.06% | 3,463,872 |
| Jan 29, 2026 | 2.91 | 2.91 | 2.62 | 2.71 | 2.71 | -6.87% | 2,488,401 |
| Jan 28, 2026 | 2.97 | 3.04 | 2.85 | 2.91 | 2.91 | -0.68% | 2,615,321 |
| Jan 27, 2026 | 2.88 | 3.00 | 2.81 | 2.93 | 2.93 | 2.09% | 2,666,044 |
| Jan 26, 2026 | 2.93 | 2.97 | 2.77 | 2.87 | 2.87 | -3.04% | 2,920,589 |
| Jan 23, 2026 | 2.91 | 3.04 | 2.83 | 2.96 | 2.96 | 0.34% | 2,634,206 |
| Jan 22, 2026 | 3.07 | 3.13 | 2.95 | 2.95 | 2.95 | -3.59% | 2,216,143 |
| Jan 21, 2026 | 3.24 | 3.30 | 2.90 | 3.06 | 3.06 | -4.97% | 5,060,275 |
| Jan 20, 2026 | 3.01 | 3.44 | 2.91 | 3.22 | 3.22 | 0.94% | 5,403,922 |
| Jan 16, 2026 | 3.05 | 3.32 | 2.98 | 3.19 | 3.19 | 5.98% | 3,961,433 |
| Jan 15, 2026 | 3.29 | 3.29 | 2.94 | 3.01 | 3.01 | -7.10% | 5,146,002 |
| Jan 14, 2026 | 3.22 | 3.25 | 3.00 | 3.24 | 3.24 | 2.86% | 3,720,658 |
| Jan 13, 2026 | 3.25 | 3.29 | 3.08 | 3.15 | 3.15 | 6.06% | 3,370,602 |
| Jan 12, 2026 | 2.90 | 3.14 | 2.77 | 2.97 | 2.97 | 4.21% | 3,762,317 |
| Jan 9, 2026 | 2.81 | 2.94 | 2.66 | 2.85 | 2.85 | 4.78% | 3,168,129 |
| Jan 8, 2026 | 2.77 | 2.89 | 2.64 | 2.72 | 2.72 | - | 2,403,811 |
| Jan 7, 2026 | 2.71 | 2.91 | 2.67 | 2.72 | 2.72 | - | 2,461,248 |
| Jan 6, 2026 | 2.78 | 3.09 | 2.66 | 2.72 | 2.72 | -2.51% | 4,906,315 |
| Jan 5, 2026 | 2.85 | 2.98 | 2.77 | 2.79 | 2.79 | - | 4,004,630 |
| Jan 2, 2026 | 2.62 | 2.81 | 2.52 | 2.79 | 2.79 | 9.41% | 2,853,504 |
| Dec 31, 2025 | 2.51 | 2.60 | 2.48 | 2.55 | 2.55 | -1.54% | 2,391,544 |
| Dec 30, 2025 | 2.52 | 2.75 | 2.35 | 2.59 | 2.59 | 1.57% | 5,705,526 |
| Dec 29, 2025 | 2.57 | 2.86 | 2.47 | 2.55 | 2.55 | -3.04% | 3,731,491 |
| Dec 26, 2025 | 2.71 | 2.72 | 2.59 | 2.63 | 2.63 | -2.59% | 1,666,484 |
| Dec 24, 2025 | 2.74 | 2.74 | 2.59 | 2.70 | 2.70 | -1.82% | 2,106,541 |
| Dec 23, 2025 | 2.67 | 2.76 | 2.61 | 2.75 | 2.75 | -3.51% | 2,756,448 |
| Dec 22, 2025 | 3.02 | 3.07 | 2.70 | 2.85 | 2.85 | -3.72% | 5,013,050 |
| Dec 19, 2025 | 2.50 | 2.98 | 2.46 | 2.96 | 2.96 | 20.33% | 5,387,958 |
| Dec 18, 2025 | 2.47 | 2.61 | 2.37 | 2.46 | 2.46 | 4.24% | 2,744,809 |
| Dec 17, 2025 | 2.65 | 2.68 | 2.31 | 2.36 | 2.36 | -7.09% | 3,791,019 |
| Dec 16, 2025 | 2.52 | 2.58 | 2.32 | 2.54 | 2.54 | -0.39% | 4,886,117 |
| Dec 15, 2025 | 3.22 | 3.24 | 2.53 | 2.55 | 2.55 | -20.56% | 13,156,683 |
| Dec 12, 2025 | 3.66 | 3.80 | 3.17 | 3.21 | 3.21 | -12.05% | 5,344,819 |
| Dec 11, 2025 | 3.68 | 3.78 | 3.42 | 3.65 | 3.65 | -2.41% | 3,363,800 |
| Dec 10, 2025 | 3.98 | 4.00 | 3.61 | 3.74 | 3.74 | -6.50% | 4,043,725 |
| Dec 9, 2025 | 3.82 | 4.14 | 3.66 | 4.00 | 4.00 | 2.83% | 4,261,533 |
| Dec 8, 2025 | 3.62 | 3.92 | 3.38 | 3.89 | 3.89 | 7.76% | 3,671,163 |
| Dec 5, 2025 | 3.77 | 3.77 | 3.30 | 3.61 | 3.61 | -4.50% | 5,028,298 |
| Dec 4, 2025 | 3.52 | 3.82 | 3.41 | 3.78 | 3.78 | 11.34% | 3,973,150 |
| Dec 3, 2025 | 3.56 | 3.63 | 3.27 | 3.40 | 3.40 | -4.10% | 3,304,884 |
| Dec 2, 2025 | 3.96 | 3.98 | 3.49 | 3.54 | 3.54 | -8.76% | 3,791,438 |
| Dec 1, 2025 | 3.88 | 3.96 | 3.65 | 3.88 | 3.88 | -4.90% | 2,453,249 |
| Nov 28, 2025 | 4.23 | 4.34 | 4.03 | 4.08 | 4.08 | -2.63% | 2,989,913 |
| Nov 26, 2025 | 4.24 | 4.35 | 4.05 | 4.19 | 4.19 | -0.48% | 2,704,229 |
| Nov 25, 2025 | 4.19 | 4.46 | 3.84 | 4.21 | 4.21 | -1.41% | 5,006,022 |
| Nov 24, 2025 | 3.40 | 4.32 | 3.39 | 4.27 | 4.27 | 25.96% | 7,811,358 |
| Nov 21, 2025 | 3.16 | 3.55 | 2.93 | 3.39 | 3.39 | 6.27% | 5,377,422 |
| Nov 20, 2025 | 3.66 | 3.98 | 3.17 | 3.19 | 3.19 | -7.80% | 5,606,100 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.28 | 3.46 | 3.46 | -13.28% | 6,084,511 |
| Nov 18, 2025 | 3.46 | 4.07 | 3.40 | 3.99 | 3.99 | 7.84% | 6,225,584 |
| Nov 17, 2025 | 3.31 | 3.92 | 3.11 | 3.70 | 3.70 | 15.26% | 6,633,288 |
| Nov 14, 2025 | 3.59 | 3.75 | 3.19 | 3.21 | 3.21 | -12.53% | 6,210,797 |
| Nov 13, 2025 | 3.87 | 4.03 | 3.51 | 3.67 | 3.67 | -10.27% | 5,021,343 |
| Nov 12, 2025 | 4.24 | 4.36 | 3.91 | 4.09 | 4.09 | -3.08% | 4,026,580 |
| Nov 11, 2025 | 4.85 | 4.85 | 4.10 | 4.22 | 4.22 | -14.40% | 5,981,905 |
| Nov 10, 2025 | 5.38 | 5.43 | 4.67 | 4.93 | 4.93 | -2.76% | 4,125,634 |
| Nov 7, 2025 | 4.80 | 5.10 | 4.08 | 5.07 | 5.07 | -2.50% | 10,324,342 |
| Nov 6, 2025 | 5.91 | 5.95 | 5.11 | 5.20 | 5.20 | -11.26% | 4,694,827 |
| Nov 5, 2025 | 5.91 | 6.38 | 5.52 | 5.86 | 5.86 | -2.82% | 6,594,348 |
| Nov 4, 2025 | 5.82 | 6.75 | 5.70 | 6.03 | 6.03 | -4.13% | 7,306,120 |
| Nov 3, 2025 | 6.37 | 6.78 | 5.95 | 6.29 | 6.29 | 4.31% | 10,359,136 |
| Oct 31, 2025 | 5.70 | 6.13 | 5.46 | 6.03 | 6.03 | 8.84% | 7,370,147 |
| Oct 30, 2025 | 4.56 | 5.82 | 4.41 | 5.54 | 5.54 | 17.87% | 9,385,136 |
| Oct 29, 2025 | 5.43 | 5.51 | 4.69 | 4.70 | 4.70 | -11.15% | 7,472,737 |
| Oct 28, 2025 | 5.75 | 5.98 | 5.19 | 5.29 | 5.29 | -8.32% | 8,798,074 |
| Oct 27, 2025 | 4.96 | 5.99 | 4.70 | 5.77 | 5.77 | 25.71% | 15,898,548 |
| Oct 24, 2025 | 4.50 | 4.91 | 4.33 | 4.59 | 4.59 | 5.03% | 6,204,870 |
| Oct 23, 2025 | 4.28 | 4.59 | 3.91 | 4.37 | 4.37 | -1.13% | 5,809,705 |
| Oct 22, 2025 | 3.84 | 4.65 | 3.51 | 4.42 | 4.42 | 6.51% | 11,654,077 |
| Oct 21, 2025 | 4.37 | 4.46 | 3.78 | 4.15 | 4.15 | -8.39% | 8,601,845 |
| Oct 20, 2025 | 4.44 | 4.96 | 4.13 | 4.53 | 4.53 | 17.66% | 11,924,399 |
| Oct 17, 2025 | 3.60 | 4.31 | 3.50 | 3.85 | 3.85 | 7.84% | 9,922,301 |
| Oct 16, 2025 | 3.94 | 3.95 | 3.40 | 3.57 | 3.57 | 0.56% | 6,558,370 |
| Oct 15, 2025 | 3.70 | 4.06 | 3.32 | 3.55 | 3.55 | 6.29% | 9,363,824 |
| Oct 14, 2025 | 3.14 | 3.55 | 2.94 | 3.34 | 3.34 | 3.09% | 3,263,804 |