Skip to main content
Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
5.55
-0.24 (-4.15%)
At close: Jun 26, 2026, 4:00 PM EDT
5.58
+0.03 (0.62%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Digi Power X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20265.515.645.375.555.55-4.15%4,476,884
Jun 25, 20266.026.085.455.795.79-1.19%7,350,655
Jun 24, 20266.656.705.815.865.86-12.80%8,492,448
Jun 23, 20266.276.856.206.726.721.36%7,505,971
Jun 22, 20266.616.996.516.636.63-1.78%6,123,249
Jun 18, 20266.806.956.356.756.750.90%6,643,526
Jun 17, 20266.657.076.566.696.69-0.59%6,405,093
Jun 16, 20266.877.156.706.736.73-4.13%5,969,939
Jun 15, 20266.767.656.767.027.0212.50%11,520,595
Jun 12, 20266.526.746.236.246.24-4.00%4,693,006
Jun 11, 20266.116.505.996.506.508.51%8,272,913
Jun 10, 20265.886.365.805.995.991.53%5,512,746
Jun 9, 20266.346.485.615.905.90-7.23%10,022,621
Jun 8, 20266.406.656.166.366.365.30%5,871,735
Jun 5, 20267.227.265.976.046.04-19.25%15,257,982
Jun 4, 20267.398.007.337.487.48-1.84%9,890,862
Jun 3, 20268.218.527.557.627.62-3.05%17,199,728
Jun 2, 20267.828.377.767.867.86-2.24%8,220,302
Jun 1, 20267.628.207.288.048.042.94%9,287,489
May 29, 20268.178.207.377.817.81-3.70%11,038,036
May 28, 20267.908.817.908.118.111.25%14,366,947
May 27, 20267.858.207.418.018.01-1.11%12,643,409
May 26, 20267.918.577.718.108.102.02%12,711,895
May 22, 20267.708.307.417.947.943.12%14,858,504
May 21, 20267.477.997.157.707.701.85%9,273,144
May 20, 20267.688.117.367.567.56-2.07%11,010,172
May 19, 20267.077.936.907.727.726.63%11,160,386
May 18, 20267.537.756.757.247.24-3.98%13,109,537
May 15, 20266.888.046.807.547.544.43%22,587,840
May 14, 20268.379.086.927.227.22-14.66%41,647,493
May 13, 20268.799.207.718.468.460.83%26,450,280
May 12, 20267.188.526.868.398.3912.92%22,399,187
May 11, 20267.428.087.167.437.4312.07%38,246,772
May 8, 20266.176.805.906.636.637.11%16,461,211
May 7, 20266.196.435.496.196.19-0.80%19,279,436
May 6, 20265.426.415.306.246.2422.11%31,021,344
May 5, 20265.345.684.715.115.1129.37%115,837,544
May 4, 20263.834.233.643.953.955.05%4,976,635
May 1, 20263.383.763.333.763.7611.57%1,896,815
Apr 30, 20263.103.373.083.373.378.36%1,196,947
Apr 29, 20263.203.202.943.113.11-2.51%1,488,814
Apr 28, 20263.233.273.113.193.19-4.20%1,020,490
Apr 27, 20263.333.443.213.333.33-1.77%1,411,035
Apr 24, 20263.453.473.233.393.39-1.45%1,298,303
Apr 23, 20263.463.713.323.443.44-2.55%2,187,788
Apr 22, 20263.603.663.433.533.532.02%2,022,326
Apr 21, 20263.703.783.413.463.46-6.23%3,697,048
Apr 20, 20263.113.733.093.693.6919.03%8,618,469
Apr 17, 20262.963.142.943.103.1012.32%2,600,186
Apr 16, 20262.862.872.682.762.76-3.50%1,295,094
Apr 15, 20262.742.922.712.862.864.00%1,901,234
Apr 14, 20262.602.832.602.752.759.56%2,244,306
Apr 13, 20262.302.542.242.512.516.36%1,414,922
Apr 10, 20262.352.392.182.362.36-1,595,252
Apr 9, 20262.362.412.292.362.36-1.67%1,428,531
Apr 8, 20262.302.522.162.402.4011.63%3,471,893
Apr 7, 20262.162.162.032.152.15-1.38%1,053,488
Apr 6, 20262.212.252.142.182.18-1.36%963,072
Apr 2, 20262.082.232.002.212.212.31%1,111,577
Apr 1, 20262.052.272.002.162.166.40%2,058,437
Mar 31, 20261.942.061.902.032.037.41%3,081,404
Mar 30, 20262.112.141.861.891.89-8.25%2,224,033
Mar 27, 20262.122.142.032.062.06-4.19%1,483,186
Mar 26, 20262.332.362.152.152.15-10.42%1,782,077
Mar 25, 20262.382.462.342.402.402.56%962,679
Mar 24, 20262.372.422.292.342.34-2.09%1,051,951
Mar 23, 20262.352.502.292.392.392.58%1,795,603
Mar 20, 20262.402.402.232.332.33-3.32%1,795,109
Mar 19, 20262.372.452.272.412.41-1,272,804
Mar 18, 20262.412.502.372.412.410.84%1,535,105
Mar 17, 20262.492.512.352.392.39-3.63%1,980,534
Mar 16, 20262.462.652.382.482.4811.71%3,792,878
Mar 13, 20262.903.052.222.222.22-21.55%6,157,217
Mar 12, 20262.892.902.742.832.83-2.08%995,062
Mar 11, 20262.723.012.722.892.895.09%1,716,043
Mar 10, 20262.752.902.712.752.750.73%1,683,668
Mar 9, 20262.622.762.562.732.730.37%1,422,916
Mar 6, 20262.762.882.632.722.72-6.21%1,934,368
Mar 5, 20262.993.052.802.902.90-2.68%1,562,565
Mar 4, 20262.913.052.872.982.986.43%2,021,643
Mar 3, 20262.802.882.682.802.80-4.44%1,709,040
Mar 2, 20262.652.972.612.932.936.16%2,632,501
Feb 27, 20262.712.772.622.762.76-0.36%1,997,399
Feb 26, 20262.702.802.592.772.774.14%1,263,034
Feb 25, 20262.672.842.652.662.662.70%1,890,418
Feb 24, 20262.382.652.322.592.597.02%1,976,332
Feb 23, 20262.372.432.292.422.42-0.82%1,178,114
Feb 20, 20262.402.602.362.442.441.67%1,244,356
Feb 19, 20262.352.412.292.402.400.42%890,546
Feb 18, 20262.272.492.262.392.393.91%1,320,954
Feb 17, 20262.252.332.142.302.301.77%1,570,544
Feb 13, 20262.212.372.172.262.261.80%1,445,650
Feb 12, 20262.222.262.072.222.221.37%1,897,087
Feb 11, 20262.382.422.162.192.19-6.41%2,719,125
Feb 10, 20262.402.492.322.342.34-3.70%1,337,528
Feb 9, 20262.332.492.272.432.434.29%1,709,240
Feb 6, 20262.222.392.192.332.338.37%4,267,790
Feb 5, 20262.352.472.142.152.15-13.65%3,277,610
Feb 4, 20262.702.762.432.492.49-9.12%3,923,696
Feb 3, 20262.582.762.492.742.748.73%3,524,690