DGNX(DGNX)
DGNX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.12 | $1.12 | $1.03 | $1.10 | 437,378 |
| 5/20/2026 | $1.00 | $1.26 | $0.96 | $1.12 | 1.62M |
| 5/19/2026 | $0.96 | $0.98 | $0.89 | $0.98 | 236,600 |
| 5/18/2026 | $1.00 | $1.01 | $0.92 | $0.94 | 306,600 |
| 5/15/2026 | $0.97 | $0.99 | $0.90 | $0.96 | 579,900 |
| 5/14/2026 | $1.10 | $1.13 | $0.95 | $0.95 | 3.24M |
| 5/13/2026 | $1.21 | $1.26 | $1.15 | $1.20 | 383,538 |
| 5/12/2026 | $1.28 | $1.38 | $1.20 | $1.21 | 527,136 |
| 5/11/2026 | $1.37 | $1.42 | $1.23 | $1.23 | 586,249 |
| 5/8/2026 | $1.45 | $1.60 | $1.32 | $1.37 | 419,400 |
| 5/7/2026 | $1.46 | $1.56 | $1.36 | $1.45 | 489,700 |
| 5/6/2026 | $1.82 | $1.82 | $1.56 | $1.56 | 620,646 |
| 5/5/2026 | $1.90 | $2.13 | $1.81 | $1.81 | 1.00M |
| 5/4/2026 | $1.93 | $1.97 | $1.77 | $1.85 | 381,421 |
| 5/1/2026 | $2.00 | $2.23 | $1.90 | $1.96 | 1.05M |
| 4/30/2026 | $2.33 | $2.40 | $1.80 | $1.82 | 1.69M |
| 4/29/2026 | $2.63 | $2.66 | $2.25 | $2.39 | 491,632 |
| 4/28/2026 | $3.66 | $3.81 | $2.40 | $2.62 | 1.29M |
| 4/27/2026 | $3.76 | $3.84 | $3.26 | $3.52 | 388,447 |
| 4/24/2026 | $3.94 | $4.08 | $3.68 | $3.78 | 234,253 |
| 4/23/2026 | $4.08 | $4.17 | $3.92 | $3.92 | 123,413 |
| 4/22/2026 | $3.94 | $4.32 | $3.94 | $4.16 | 194,088 |
| 4/21/2026 | $4.18 | $4.30 | $4.06 | $4.24 | 177,976 |
| 4/20/2026 | $4.06 | $4.38 | $3.92 | $4.24 | 254,225 |
| 4/17/2026 | $4.24 | $4.24 | $3.84 | $4.10 | 537,266 |
| 4/16/2026 | $5.06 | $5.31 | $4.00 | $4.44 | 9.69M |
| 4/15/2026 | $4.24 | $4.48 | $4.16 | $4.48 | 131,642 |
| 4/14/2026 | $4.15 | $4.36 | $4.04 | $4.24 | 130,617 |
| 4/13/2026 | $4.08 | $4.25 | $4.00 | $4.17 | 115,513 |
| 4/10/2026 | $4.23 | $4.30 | $4.08 | $4.20 | 135,071 |
| 4/9/2026 | $4.24 | $4.40 | $4.07 | $4.18 | 105,400 |
| 4/8/2026 | $4.00 | $4.24 | $3.92 | $4.11 | 208,214 |
| 4/7/2026 | $4.00 | $4.01 | $3.83 | $3.93 | 136,756 |
| 4/6/2026 | $3.62 | $4.00 | $3.60 | $3.96 | 173,592 |
| 4/2/2026 | $3.84 | $4.00 | $3.68 | $3.88 | 160,850 |
| 4/1/2026 | $4.00 | $4.04 | $3.76 | $3.96 | 249,552 |
| 3/31/2026 | $3.86 | $3.92 | $3.61 | $3.84 | 197,860 |
| 3/30/2026 | $3.11 | $3.91 | $3.04 | $3.52 | 382,528 |
| 3/27/2026 | $3.89 | $3.89 | $3.66 | $3.70 | 153,931 |
| 3/26/2026 | $3.89 | $4.09 | $3.71 | $3.92 | 145,238 |
| 3/25/2026 | $4.08 | $4.32 | $3.52 | $3.92 | 481,652 |
| 3/24/2026 | $4.50 | $4.64 | $4.16 | $4.24 | 220,240 |
| 3/23/2026 | $4.35 | $4.65 | $4.32 | $4.48 | 159,988 |
| 3/20/2026 | $4.48 | $4.54 | $4.33 | $4.40 | 124,250 |
| 3/19/2026 | $4.48 | $4.54 | $4.30 | $4.43 | 216,042 |
| 3/18/2026 | $4.75 | $4.78 | $4.45 | $4.53 | 105,810 |
| 3/17/2026 | $4.75 | $4.80 | $4.64 | $4.76 | 82,150 |
| 3/16/2026 | $4.63 | $5.06 | $4.63 | $4.80 | 156,165 |
| 3/13/2026 | $4.88 | $5.18 | $4.56 | $4.62 | 166,088 |
| 3/12/2026 | $4.55 | $4.96 | $4.51 | $4.88 | 255,238 |
| 3/11/2026 | $4.64 | $4.64 | $4.38 | $4.56 | 201,780 |
| 3/10/2026 | $4.64 | $4.72 | $4.40 | $4.64 | 191,840 |
| 3/9/2026 | $4.80 | $4.81 | $4.41 | $4.72 | 198,341 |
| 3/6/2026 | $4.72 | $4.97 | $4.36 | $4.80 | 378,614 |
| 3/5/2026 | $5.04 | $5.20 | $4.68 | $4.78 | 279,398 |
| 3/4/2026 | $4.40 | $5.28 | $4.24 | $4.98 | 313,625 |
| 3/3/2026 | $4.51 | $4.60 | $4.12 | $4.32 | 278,928 |
| 3/2/2026 | $4.90 | $4.92 | $4.57 | $4.64 | 277,350 |
| 2/27/2026 | $5.28 | $5.41 | $4.88 | $5.07 | 263,727 |
| 2/26/2026 | $5.20 | $5.36 | $4.88 | $5.32 | 195,625 |
| 2/25/2026 | $5.18 | $5.28 | $4.81 | $5.12 | 236,338 |
| 2/24/2026 | $5.18 | $5.32 | $4.96 | $5.10 | 268,950 |
| 2/23/2026 | $6.12 | $6.12 | $4.89 | $5.22 | 555,490 |