Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
1.780
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
1.770
-0.010 (-0.56%)
Pre-market: Aug 14, 2025, 5:05 AM EDT
Digital Ally Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | - | 64,585 |
| Aug 12, 2025 | 1.80 | 1.86 | 1.73 | 1.78 | 1.78 | -1.11% | 151,354 |
| Aug 11, 2025 | 1.80 | 2.03 | 1.76 | 1.80 | 1.80 | 1.12% | 322,039 |
| Aug 8, 2025 | 1.82 | 1.85 | 1.78 | 1.78 | 1.78 | -2.47% | 35,058 |
| Aug 7, 2025 | 1.83 | 1.89 | 1.81 | 1.83 | 1.83 | - | 26,641 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -5.44% | 83,978 |
| Aug 5, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 51,835 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 29,237 |
| Aug 1, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | -2.50% | 43,847 |
| Jul 31, 2025 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | -0.99% | 60,007 |
| Jul 30, 2025 | 2.00 | 2.06 | 1.96 | 2.02 | 2.02 | 1.76% | 135,157 |
| Jul 29, 2025 | 1.98 | 2.03 | 1.96 | 1.99 | 1.99 | 0.25% | 86,990 |
| Jul 28, 2025 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | 38,583 |
| Jul 25, 2025 | 2.05 | 2.05 | 1.93 | 2.04 | 2.04 | 2.00% | 81,424 |
| Jul 24, 2025 | 2.05 | 2.10 | 1.97 | 2.00 | 2.00 | -1.96% | 49,250 |
| Jul 23, 2025 | 2.05 | 2.11 | 1.96 | 2.04 | 2.04 | -1.45% | 107,403 |
| Jul 22, 2025 | 1.94 | 2.09 | 1.91 | 2.07 | 2.07 | 5.61% | 153,547 |
| Jul 21, 2025 | 2.05 | 2.05 | 1.92 | 1.96 | 1.96 | -2.00% | 103,429 |
| Jul 18, 2025 | 2.10 | 2.15 | 1.95 | 2.00 | 2.00 | -4.76% | 134,299 |
| Jul 17, 2025 | 2.12 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 106,299 |
| Jul 16, 2025 | 2.16 | 2.23 | 2.10 | 2.12 | 2.12 | -2.75% | 122,028 |
| Jul 15, 2025 | 2.23 | 2.26 | 2.13 | 2.18 | 2.18 | -2.24% | 61,193 |
| Jul 14, 2025 | 2.26 | 2.29 | 2.19 | 2.23 | 2.23 | -2.62% | 50,175 |
| Jul 11, 2025 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 1.78% | 60,094 |
| Jul 10, 2025 | 2.22 | 2.30 | 2.22 | 2.25 | 2.25 | -1.32% | 54,965 |
| Jul 9, 2025 | 2.28 | 2.32 | 2.21 | 2.28 | 2.28 | 0.44% | 58,917 |
| Jul 8, 2025 | 2.23 | 2.28 | 2.20 | 2.27 | 2.27 | 1.34% | 58,075 |
| Jul 7, 2025 | 2.31 | 2.35 | 2.17 | 2.24 | 2.24 | -2.61% | 92,905 |
| Jul 3, 2025 | 2.29 | 2.34 | 2.27 | 2.30 | 2.30 | 0.44% | 24,498 |
| Jul 2, 2025 | 2.32 | 2.34 | 2.26 | 2.29 | 2.29 | -2.14% | 66,872 |
| Jul 1, 2025 | 2.38 | 2.44 | 2.26 | 2.34 | 2.34 | -1.68% | 81,334 |
| Jun 30, 2025 | 2.25 | 2.48 | 2.25 | 2.38 | 2.38 | 6.73% | 155,496 |
| Jun 27, 2025 | 2.24 | 2.32 | 2.16 | 2.23 | 2.23 | -2.19% | 128,622 |
| Jun 26, 2025 | 2.28 | 2.32 | 2.17 | 2.28 | 2.28 | -1.72% | 135,908 |
| Jun 25, 2025 | 2.26 | 2.33 | 2.23 | 2.32 | 2.32 | 2.20% | 86,938 |
| Jun 24, 2025 | 2.38 | 2.43 | 2.21 | 2.27 | 2.27 | -5.42% | 188,312 |
| Jun 23, 2025 | 2.38 | 2.48 | 2.32 | 2.40 | 2.40 | -0.41% | 143,182 |
| Jun 20, 2025 | 2.59 | 2.59 | 2.35 | 2.41 | 2.41 | -3.60% | 88,233 |
| Jun 18, 2025 | 2.35 | 2.55 | 2.35 | 2.50 | 2.50 | 5.04% | 161,180 |
| Jun 17, 2025 | 2.44 | 2.51 | 2.33 | 2.38 | 2.38 | -3.64% | 175,492 |
| Jun 16, 2025 | 2.58 | 2.73 | 2.43 | 2.47 | 2.47 | -3.52% | 191,041 |
| Jun 13, 2025 | 2.75 | 2.78 | 2.54 | 2.56 | 2.56 | -10.02% | 213,326 |
| Jun 12, 2025 | 2.84 | 2.91 | 2.65 | 2.85 | 2.85 | -3.23% | 189,629 |
| Jun 11, 2025 | 3.08 | 3.15 | 2.81 | 2.94 | 2.94 | -8.98% | 403,605 |
| Jun 10, 2025 | 3.04 | 3.55 | 2.97 | 3.23 | 3.23 | 7.31% | 1,292,404 |
| Jun 9, 2025 | 2.73 | 3.09 | 2.55 | 3.01 | 3.01 | 21.86% | 3,749,503 |
| Jun 6, 2025 | 2.26 | 2.56 | 2.21 | 2.47 | 2.47 | 9.29% | 255,110 |
| Jun 5, 2025 | 2.42 | 2.48 | 2.26 | 2.26 | 2.26 | -8.13% | 271,059 |
| Jun 4, 2025 | 2.52 | 2.57 | 2.31 | 2.46 | 2.46 | -3.91% | 343,840 |
| Jun 3, 2025 | 2.41 | 2.73 | 2.23 | 2.56 | 2.56 | 6.67% | 446,911 |