Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.48	14.34	13.40	14.26	14.26	7.38%	171,444
Dec 4, 2025	13.14	13.30	12.98	13.28	13.28	2.15%	34,981
Dec 3, 2025	13.20	13.34	12.94	13.00	13.00	-1.52%	19,064
Dec 2, 2025	13.30	13.34	13.12	13.20	13.20	-1.20%	12,314
Dec 1, 2025	13.38	13.50	13.16	13.36	13.36	-0.45%	23,647
Nov 28, 2025	13.36	13.44	13.24	13.42	13.42	0.45%	26,545
Nov 27, 2025	12.50	13.38	12.48	13.36	13.36	6.54%	101,356
Nov 26, 2025	12.82	13.06	12.34	12.54	12.54	-2.79%	60,197
Nov 25, 2025	12.12	13.14	12.12	12.90	12.90	5.74%	169,271
Nov 24, 2025	12.02	12.40	11.88	12.20	12.20	1.33%	35,877
Nov 21, 2025	11.82	12.08	11.72	12.04	12.04	0.84%	22,767
Nov 20, 2025	12.48	12.48	11.70	11.94	11.94	-2.61%	32,155
Nov 19, 2025	12.20	12.56	12.14	12.26	12.26	0.82%	35,495
Nov 18, 2025	11.66	12.38	11.66	12.16	12.16	2.70%	49,499
Nov 17, 2025	12.36	12.50	11.72	11.84	11.84	-3.58%	64,181
Nov 14, 2025	12.76	13.32	12.06	12.28	12.28	9.84%	257,373
Nov 13, 2025	11.46	11.48	11.08	11.18	11.18	-1.41%	16,690
Nov 12, 2025	11.50	11.50	11.22	11.34	11.34	0.35%	23,844
Nov 11, 2025	11.32	11.62	11.22	11.30	11.30	-2.25%	22,215
Nov 10, 2025	11.32	11.58	11.24	11.56	11.56	2.30%	48,308
Nov 7, 2025	11.60	11.60	11.20	11.30	11.30	-1.57%	9,728
Nov 6, 2025	12.00	12.00	11.42	11.48	11.48	-0.35%	12,280
Nov 5, 2025	11.66	11.70	11.44	11.52	11.52	-1.87%	27,156
Nov 4, 2025	11.86	12.00	11.64	11.74	11.74	-1.84%	26,881
Nov 3, 2025	12.10	12.18	11.84	11.96	11.96	-0.33%	21,875
Oct 31, 2025	12.06	12.20	11.92	12.00	12.00	-1.80%	19,419
Oct 30, 2025	12.16	12.22	11.86	12.22	12.22	1.83%	21,549
Oct 29, 2025	12.60	12.60	11.90	12.00	12.00	-1.32%	25,918
Oct 28, 2025	12.34	12.50	12.02	12.16	12.16	-1.94%	26,869
Oct 27, 2025	12.16	12.68	12.02	12.40	12.40	3.33%	58,356
Oct 24, 2025	12.20	12.20	11.80	12.00	12.00	-0.83%	33,933
Oct 23, 2025	12.08	12.18	12.00	12.10	12.10	0.50%	19,398
Oct 22, 2025	11.96	12.28	11.96	12.04	12.04	-0.99%	18,139
Oct 21, 2025	11.96	12.18	11.88	12.16	12.16	1.00%	26,285
Oct 20, 2025	11.70	12.18	11.70	12.04	12.04	2.38%	25,887
Oct 17, 2025	11.60	11.88	11.38	11.76	11.76	1.20%	37,689
Oct 16, 2025	11.88	11.88	11.62	11.62	11.62	-1.19%	25,259
Oct 15, 2025	12.12	12.12	11.70	11.76	11.76	-2.97%	35,863
Oct 14, 2025	12.08	12.18	11.82	12.12	12.12	1.34%	53,698
Oct 13, 2025	11.98	12.14	11.72	11.96	11.96	1.87%	61,102
Oct 10, 2025	12.14	12.78	11.74	11.74	11.74	-4.86%	69,534
Oct 9, 2025	12.00	12.44	11.80	12.34	12.34	2.66%	60,735
Oct 8, 2025	11.54	12.22	11.44	12.02	12.02	4.16%	98,191
Oct 7, 2025	10.80	11.54	10.80	11.54	11.54	4.91%	65,037
Oct 6, 2025	11.00	11.24	10.84	11.00	11.00	1.48%	63,767
Oct 3, 2025	11.02	11.10	10.74	10.84	10.84	-0.91%	39,653
Oct 2, 2025	11.22	11.22	10.86	10.94	10.94	0.37%	30,697
Oct 1, 2025	11.00	11.12	10.90	10.90	10.90	-1.80%	37,471
Sep 30, 2025	11.38	11.78	10.86	11.10	11.10	-3.31%	79,917
Sep 29, 2025	11.40	11.68	11.18	11.48	11.48	2.68%	75,351