Skip to main content
Digi Power X Inc. (DGXX)
NASDAQ: DGXX · Real-Time Price · USD
3.190
-0.140 (-4.20%)
At close: Apr 28, 2026, 4:00 PM EDT
3.240
+0.050 (1.55%)
Pre-market: Apr 29, 2026, 9:01 AM EDT

Digi Power X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.233.273.113.193.19-4.20%1,015,254
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
Feb 2, 20262.572.622.422.522.52-3.08%2,391,658
Jan 30, 20262.652.712.422.602.60-4.06%3,463,872
Jan 29, 20262.912.912.622.712.71-6.87%2,488,401
Jan 28, 20262.973.042.852.912.91-0.68%2,615,321
Jan 27, 20262.883.002.812.932.932.09%2,666,044
Jan 26, 20262.932.972.772.872.87-3.04%2,920,589
Jan 23, 20262.913.042.832.962.960.34%2,634,206
Jan 22, 20263.073.132.952.952.95-3.59%2,216,143
Jan 21, 20263.243.302.903.063.06-4.97%5,060,275
Jan 20, 20263.013.442.913.223.220.94%5,403,922
Jan 16, 20263.053.322.983.193.195.98%3,961,433
Jan 15, 20263.293.292.943.013.01-7.10%5,146,002
Jan 14, 20263.223.253.003.243.242.86%3,720,658
Jan 13, 20263.253.293.083.153.156.06%3,370,602
Jan 12, 20262.903.142.772.972.974.21%3,762,317
Jan 9, 20262.812.942.662.852.854.78%3,168,129
Jan 8, 20262.772.892.642.722.72-2,403,811
Jan 7, 20262.712.912.672.722.72-2,461,248
Jan 6, 20262.783.092.662.722.72-2.51%4,906,315
Jan 5, 20262.852.982.772.792.79-4,004,630
Jan 2, 20262.622.812.522.792.799.41%2,853,504
Dec 31, 20252.512.602.482.552.55-1.54%2,391,544
Dec 30, 20252.522.752.352.592.591.57%5,705,526
Dec 29, 20252.572.862.472.552.55-3.04%3,731,491
Dec 26, 20252.712.722.592.632.63-2.59%1,666,484
Dec 24, 20252.742.742.592.702.70-1.82%2,106,541
Dec 23, 20252.672.762.612.752.75-3.51%2,756,448
Dec 22, 20253.023.072.702.852.85-3.72%5,013,050
Dec 19, 20252.502.982.462.962.9620.33%5,387,958
Dec 18, 20252.472.612.372.462.464.24%2,744,809
Dec 17, 20252.652.682.312.362.36-7.09%3,791,019
Dec 16, 20252.522.582.322.542.54-0.39%4,886,117
Dec 15, 20253.223.242.532.552.55-20.56%13,156,683
Dec 12, 20253.663.803.173.213.21-12.05%5,344,819
Dec 11, 20253.683.783.423.653.65-2.41%3,363,800
Dec 10, 20253.984.003.613.743.74-6.50%4,043,725
Dec 9, 20253.824.143.664.004.002.83%4,261,533
Dec 8, 20253.623.923.383.893.897.76%3,671,163
Dec 5, 20253.773.773.303.613.61-4.50%5,028,298
Dec 4, 20253.523.823.413.783.7811.34%3,973,150
Dec 3, 20253.563.633.273.403.40-4.10%3,304,884