Digital Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	-	312,176
Dec 4, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	278,388
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	435,000
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	53,100
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	232,716
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	-	84,000
Nov 27, 2025	0.03	0.03	0.03	0.03	0.03	-	1,107,000
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-	226,000
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	-	436,400
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	-	209,660
Nov 21, 2025	0.03	0.03	0.03	0.03	0.03	-	931,709
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	-	466,554
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	25,207
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	-	1,333,858
Nov 17, 2025	0.04	0.04	0.03	0.03	0.03	-	2,191,236
Nov 14, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	2,680,541
Nov 13, 2025	0.04	0.04	0.04	0.04	0.04	-	411,000
Nov 12, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	52,000
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	32,620
Nov 10, 2025	0.04	0.04	0.04	0.04	0.04	-	198,900
Nov 7, 2025	0.04	0.04	0.04	0.04	0.04	-	73,000
Nov 6, 2025	0.04	0.05	0.04	0.04	0.04	-	1,135,752
Nov 5, 2025	0.05	0.05	0.04	0.04	0.04	-	251,600
Nov 4, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	36,200
Nov 3, 2025	0.05	0.05	0.05	0.05	0.05	-10.00%	649,000
Oct 31, 2025	0.05	0.05	0.04	0.05	0.05	25.00%	1,661,829
Oct 30, 2025	0.04	0.05	0.04	0.04	0.04	-	446,375
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-	195,450
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	-	258,000
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	-	395,750
Oct 24, 2025	0.05	0.05	0.04	0.04	0.04	-	503,383
Oct 23, 2025	0.04	0.05	0.04	0.04	0.04	-	83,300
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-	903,850
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	1,761,425
Oct 20, 2025	0.04	0.04	0.04	0.04	0.04	-	306,465
Oct 17, 2025	0.04	0.04	0.04	0.04	0.04	-	108,750
Oct 16, 2025	0.05	0.05	0.04	0.04	0.04	-12.50%	460,749
Oct 15, 2025	0.04	0.05	0.04	0.04	0.04	-	1,106,750
Oct 14, 2025	0.05	0.05	0.04	0.04	0.04	-	632,222
Oct 10, 2025	0.04	0.05	0.04	0.04	0.04	-	911,250
Oct 9, 2025	0.04	0.04	0.04	0.04	0.04	-	502,671
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	73,000
Oct 7, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	506,750
Oct 6, 2025	0.04	0.05	0.04	0.04	0.04	-	726,554
Oct 3, 2025	0.04	0.04	0.04	0.04	0.04	-	1,112,915
Oct 2, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	253,071
Oct 1, 2025	0.05	0.05	0.04	0.05	0.05	12.50%	351,140
Sep 30, 2025	0.05	0.05	0.04	0.04	0.04	-	603,362
Sep 29, 2025	0.04	0.04	0.04	0.04	0.04	-	1,298,800
Sep 26, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	16,075