DBGI(DBGI)
DBGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.39 | $0.41 | $0.34 | $0.36 | 7.94M |
| 5/21/2026 | $1.08 | $1.14 | $0.34 | $0.45 | 49.25M |
| 5/20/2026 | $1.09 | $1.09 | $0.98 | $1.02 | 585,500 |
| 5/19/2026 | $1.05 | $1.15 | $1.01 | $1.07 | 737,041 |
| 5/18/2026 | $1.16 | $1.27 | $1.00 | $1.03 | 998,000 |
| 5/15/2026 | $1.07 | $1.17 | $1.00 | $1.12 | 628,409 |
| 5/14/2026 | $1.17 | $1.17 | $1.02 | $1.04 | 835,300 |
| 5/13/2026 | $1.17 | $1.24 | $1.12 | $1.14 | 622,800 |
| 5/12/2026 | $1.48 | $1.48 | $1.12 | $1.15 | 1.52M |
| 5/11/2026 | $1.71 | $1.71 | $1.45 | $1.46 | 451,101 |
| 5/8/2026 | $1.66 | $1.75 | $1.52 | $1.70 | 571,200 |
| 5/7/2026 | $1.39 | $1.64 | $1.35 | $1.63 | 650,900 |
| 5/6/2026 | $1.29 | $1.46 | $1.26 | $1.40 | 536,139 |
| 5/5/2026 | $1.28 | $1.37 | $1.22 | $1.31 | 298,115 |
| 5/4/2026 | $1.30 | $1.33 | $1.18 | $1.31 | 334,864 |
| 5/1/2026 | $1.32 | $1.41 | $1.26 | $1.33 | 403,221 |
| 4/30/2026 | $1.43 | $1.51 | $1.33 | $1.34 | 586,100 |
| 4/29/2026 | $1.37 | $1.54 | $1.31 | $1.42 | 374,138 |
| 4/28/2026 | $1.37 | $1.46 | $1.35 | $1.38 | 190,531 |
| 4/27/2026 | $1.42 | $1.43 | $1.23 | $1.38 | 544,707 |
| 4/24/2026 | $1.52 | $1.58 | $1.36 | $1.43 | 468,400 |
| 4/23/2026 | $1.65 | $1.68 | $1.51 | $1.52 | 360,900 |
| 4/22/2026 | $1.60 | $1.72 | $1.50 | $1.65 | 384,821 |
| 4/21/2026 | $1.73 | $1.74 | $1.60 | $1.61 | 284,657 |
| 4/20/2026 | $1.75 | $1.79 | $1.60 | $1.73 | 588,500 |
| 4/17/2026 | $1.91 | $1.99 | $1.78 | $1.78 | 399,640 |
| 4/16/2026 | $1.79 | $1.99 | $1.77 | $1.86 | 492,700 |
| 4/15/2026 | $1.89 | $1.92 | $1.78 | $1.79 | 366,119 |
| 4/14/2026 | $2.22 | $2.22 | $1.85 | $1.89 | 343,970 |
| 4/13/2026 | $1.86 | $2.33 | $1.80 | $2.18 | 704,005 |
| 4/10/2026 | $1.76 | $1.94 | $1.75 | $1.94 | 374,407 |
| 4/9/2026 | $1.84 | $1.93 | $1.70 | $1.75 | 266,639 |
| 4/8/2026 | $1.78 | $2.10 | $1.73 | $1.73 | 574,077 |
| 4/7/2026 | $1.62 | $1.77 | $1.52 | $1.76 | 271,009 |
| 4/6/2026 | $1.72 | $1.94 | $1.60 | $1.69 | 326,300 |
| 4/2/2026 | $1.78 | $1.81 | $1.65 | $1.72 | 292,198 |
| 4/1/2026 | $1.82 | $1.92 | $1.53 | $1.86 | 662,400 |
| 3/31/2026 | $1.74 | $1.82 | $1.62 | $1.80 | 245,600 |
| 3/30/2026 | $1.73 | $1.83 | $1.56 | $1.74 | 339,872 |
| 3/27/2026 | $1.92 | $2.03 | $1.70 | $1.73 | 487,700 |
| 3/26/2026 | $2.00 | $2.07 | $1.90 | $1.91 | 569,875 |
| 3/25/2026 | $2.13 | $2.32 | $2.00 | $2.09 | 370,112 |
| 3/24/2026 | $2.22 | $2.36 | $2.10 | $2.13 | 317,412 |
| 3/23/2026 | $2.21 | $2.35 | $2.10 | $2.28 | 328,524 |
| 3/20/2026 | $2.47 | $2.52 | $2.03 | $2.11 | 851,904 |
| 3/19/2026 | $2.51 | $2.65 | $2.42 | $2.50 | 485,033 |
| 3/18/2026 | $2.61 | $2.73 | $2.50 | $2.61 | 263,800 |
| 3/17/2026 | $2.93 | $2.99 | $2.63 | $2.69 | 711,917 |
| 3/16/2026 | $3.03 | $3.20 | $2.87 | $2.93 | 681,773 |
| 3/13/2026 | $3.86 | $4.00 | $3.00 | $3.03 | 964,900 |
| 3/12/2026 | $3.43 | $4.05 | $3.40 | $3.80 | 673,000 |
| 3/11/2026 | $3.19 | $3.50 | $3.08 | $3.44 | 388,412 |
| 3/10/2026 | $3.13 | $3.24 | $2.98 | $3.08 | 375,627 |
| 3/9/2026 | $3.18 | $3.20 | $2.90 | $3.12 | 475,700 |
| 3/6/2026 | $3.41 | $3.49 | $3.15 | $3.18 | 408,300 |
| 3/5/2026 | $3.86 | $3.90 | $3.33 | $3.46 | 720,534 |
| 3/4/2026 | $3.22 | $3.97 | $3.17 | $3.76 | 1.04M |
| 3/3/2026 | $3.51 | $3.56 | $3.00 | $3.13 | 767,749 |
| 3/2/2026 | $2.88 | $3.73 | $2.58 | $3.71 | 1.24M |
| 2/27/2026 | $2.97 | $3.09 | $2.68 | $2.87 | 827,200 |
| 2/26/2026 | $4.55 | $4.65 | $2.83 | $2.94 | 2.17M |
| 2/25/2026 | $4.82 | $4.94 | $4.25 | $4.34 | 421,800 |
| 2/24/2026 | $5.02 | $5.16 | $4.58 | $4.82 | 388,606 |
| 2/23/2026 | $5.21 | $5.31 | $4.60 | $5.08 | 461,500 |