NASDAQ : DGXX
Digi Power X Inc. — Price history
Utilities · Utilities - Independent Power Producers · United States
Last price 2.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 242.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Digi Power X Inc. (DGXX) closed at 2.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.24 | 2.245 | 2.14 | 2.22 | 2,200,829 | -6.72% |
| 2026-10-29 | 2.38 | 2.49 | 2.34 | 2.38 | 1,992,289 | -4.03% |
| 2026-10-28 | 2.505 | 2.505 | 2.365 | 2.48 | 2,329,384 | +2.06% |
| 2026-10-27 | 2.26 | 2.459 | 2.24 | 2.43 | 1,863,653 | +9.46% |
| 2026-10-26 | 2.22 | 2.33 | 2.125 | 2.22 | 2,764,231 | -1.11% |
| 2026-10-23 | 2.323 | 2.34 | 2.225 | 2.245 | 1,450,683 | -2.81% |
| 2026-10-22 | 2.55 | 2.55 | 2.26 | 2.31 | 2,755,000 | -9.77% |
| 2026-10-21 | 2.6 | 2.65 | 2.505 | 2.56 | 2,258,669 | +0.79% |
| 2026-10-20 | 2.55 | 2.74 | 2.5 | 2.54 | 2,545,169 | -3.05% |
| 2026-10-19 | 2.8 | 2.81 | 2.585 | 2.62 | 1,813,107 | +0.00% |
| 2026-10-16 | 2.8 | 2.81 | 2.59 | 2.62 | 1,901,976 | -6.09% |
| 2026-10-15 | 2.59 | 2.8 | 2.48 | 2.79 | 3,107,344 | +2.95% |
| 2026-10-14 | 2.84 | 2.89 | 2.7 | 2.71 | 4,321,040 | -8.45% |
| 2026-10-13 | 3.003 | 3.12 | 2.92 | 2.96 | 2,410,210 | -1.99% |
| 2026-10-12 | 3.13 | 3.14 | 3 | 3.02 | 1,838,459 | -4.73% |
| 2026-10-09 | 3.25 | 3.25 | 3.1 | 3.17 | 1,611,336 | -0.63% |
| 2026-10-08 | 3.315 | 3.315 | 3.08 | 3.19 | 2,461,053 | -4.49% |
| 2026-10-07 | 3.46 | 3.52 | 3.31 | 3.34 | 3,277,378 | -7.99% |
| 2026-10-06 | 3.86 | 3.86 | 3.58 | 3.63 | 2,861,775 | -2.68% |
| 2026-10-05 | 3.85 | 3.88 | 3.61 | 3.73 | 2,831,607 | -2.86% |
| 2026-10-02 | 4.12 | 4.22 | 3.82 | 3.84 | 2,959,580 | -3.27% |
| 2026-10-01 | 4.12 | 4.15 | 3.88 | 3.97 | 2,462,207 | -3.17% |
| 2026-09-30 | 4.26 | 4.39 | 4.09 | 4.1 | 1,652,578 | -3.53% |
| 2026-09-29 | 4.23 | 4.43 | 4.1 | 4.25 | 1,683,361 | +0.71% |
| 2026-09-28 | 4.51 | 4.61 | 4.19 | 4.22 | 3,158,764 | -8.06% |
| 2026-09-25 | 4.77 | 4.784 | 4.395 | 4.59 | 3,609,043 | +1.32% |
| 2026-09-24 | 4.14 | 4.64 | 4.05 | 4.53 | 3,891,350 | +7.35% |
| 2026-09-23 | 4.3 | 4.321 | 4.18 | 4.22 | 1,573,419 | -3.21% |
| 2026-09-22 | 4.28 | 4.5 | 4.257 | 4.36 | 3,076,285 | +0.00% |
| 2026-09-21 | 4.17 | 4.38 | 4.09 | 4.36 | 3,062,053 | +6.60% |
| 2026-09-18 | 3.92 | 4.11 | 3.78 | 4.09 | 6,691,302 | +6.51% |
| 2026-09-17 | 3.8 | 3.96 | 3.75 | 3.84 | 2,073,165 | +4.92% |
| 2026-09-16 | 3.6 | 3.715 | 3.57 | 3.66 | 1,201,849 | +1.53% |
| 2026-09-15 | 3.7 | 3.745 | 3.58 | 3.605 | 1,542,398 | -3.35% |
| 2026-09-14 | 3.63 | 3.77 | 3.56 | 3.73 | 1,481,199 | -2.10% |
| 2026-09-11 | 3.81 | 3.905 | 3.72 | 3.81 | 940,438 | +2.97% |
| 2026-09-10 | 3.66 | 3.8 | 3.61 | 3.7 | 1,334,147 | -2.63% |
| 2026-09-09 | 3.9 | 4 | 3.79 | 3.8 | 1,192,095 | -2.81% |
| 2026-09-08 | 3.75 | 4.08 | 3.735 | 3.91 | 2,628,477 | +4.27% |
| 2026-09-04 | 3.67 | 3.79 | 3.67 | 3.75 | 1,153,948 | +0.81% |
| 2026-09-03 | 3.5 | 3.79 | 3.46 | 3.72 | 2,239,560 | +8.45% |
| 2026-09-02 | 3.44 | 3.465 | 3.34 | 3.43 | 1,388,781 | +0.29% |
| 2026-09-01 | 3.52 | 3.57 | 3.4 | 3.42 | 1,542,604 | -5.00% |
| 2026-08-31 | 3.73 | 3.78 | 3.585 | 3.6 | 2,687,790 | -3.49% |
| 2026-08-28 | 3.995 | 3.995 | 3.68 | 3.73 | 2,917,304 | -7.44% |
| 2026-08-27 | 4 | 4.27 | 3.98 | 4.03 | 2,346,553 | +3.33% |
| 2026-08-26 | 3.97 | 4.04 | 3.85 | 3.9 | 1,759,567 | -3.70% |
| 2026-08-25 | 4 | 4.14 | 3.935 | 4.05 | 2,128,988 | +1.25% |
| 2026-08-24 | 4.038 | 4.195 | 3.92 | 4 | 1,918,910 | -1.72% |
| 2026-08-21 | 3.99 | 4.18 | 3.825 | 4.07 | 3,652,936 | +3.83% |
| 2026-08-20 | 3.58 | 3.93 | 3.575 | 3.92 | 3,323,232 | +9.50% |
| 2026-08-19 | 3.66 | 3.69 | 3.4 | 3.58 | 3,039,968 | +0.00% |
| 2026-08-18 | 3.77 | 3.81 | 3.56 | 3.58 | 3,440,783 | -7.73% |
| 2026-08-17 | 3.96 | 4.03 | 3.85 | 3.88 | 2,955,122 | -2.27% |
| 2026-08-14 | 3.92 | 3.98 | 3.72 | 3.97 | 6,783,273 | -3.87% |
| 2026-08-13 | 4.16 | 4.34 | 4.12 | 4.13 | 5,104,367 | -1.43% |
| 2026-08-12 | 4.07 | 4.245 | 3.892 | 4.19 | 6,868,936 | +10.55% |
| 2026-08-11 | 3.81 | 3.895 | 3.745 | 3.79 | 1,931,153 | +1.07% |
| 2026-08-10 | 3.91 | 3.91 | 3.73 | 3.75 | 2,094,555 | -4.09% |
| 2026-08-07 | 3.86 | 3.93 | 3.71 | 3.91 | 2,425,181 | +4.27% |
| 2026-08-06 | 3.68 | 3.93 | 3.58 | 3.75 | 2,649,987 | +0.00% |
| 2026-08-05 | 3.92 | 4.073 | 3.695 | 3.75 | 4,497,336 | -5.06% |
| 2026-08-04 | 3.92 | 4.05 | 3.85 | 3.95 | 3,455,185 | +2.60% |
| 2026-08-03 | 3.62 | 3.95 | 3.51 | 3.85 | 2,066,881 | +4.62% |
| 2026-07-31 | 3.88 | 3.96 | 3.64 | 3.68 | 1,901,760 | -3.16% |
| 2026-07-30 | 3.54 | 3.85 | 3.54 | 3.8 | 3,331,375 | +15.15% |
| 2026-07-29 | 3.65 | 3.665 | 3.29 | 3.3 | 3,943,472 | -10.08% |
| 2026-07-28 | 3.72 | 3.76 | 3.37 | 3.67 | 3,260,998 | -4.43% |
| 2026-07-27 | 4.16 | 4.2 | 3.66 | 3.84 | 7,058,177 | -3.52% |
| 2026-07-24 | 4.32 | 4.33 | 3.97 | 3.98 | 2,612,501 | -8.08% |
| 2026-07-23 | 4.22 | 4.54 | 4.21 | 4.33 | 3,164,167 | +0.93% |
| 2026-07-22 | 4.2 | 4.42 | 4.13 | 4.29 | 3,092,523 | +1.42% |
| 2026-07-21 | 4.2 | 4.38 | 4.18 | 4.23 | 4,878,449 | +4.57% |
| 2026-07-20 | 3.91 | 4.19 | 3.87 | 4.045 | 6,657,868 | +7.29% |
| 2026-07-17 | 3.59 | 3.818 | 3.5 | 3.77 | 7,310,694 | +1.34% |
| 2026-07-16 | 3.95 | 3.975 | 3.64 | 3.72 | 5,097,218 | -9.49% |
| 2026-07-15 | 4.18 | 4.23 | 3.8 | 4.11 | 3,872,163 | +0.74% |
| 2026-07-14 | 4.4 | 4.5 | 4.03 | 4.08 | 3,337,996 | -4.00% |
| 2026-07-13 | 4.39 | 4.47 | 4.13 | 4.25 | 2,703,410 | -5.56% |
| 2026-07-10 | 4.64 | 4.655 | 4.4 | 4.5 | 2,895,161 | -3.85% |
| 2026-07-09 | 4.58 | 4.75 | 4.52 | 4.68 | 3,862,277 | +5.41% |
| 2026-07-08 | 4.32 | 4.56 | 4.225 | 4.44 | 3,516,552 | +0.45% |
| 2026-07-07 | 4.7 | 4.7 | 4.285 | 4.42 | 3,901,298 | -6.75% |
| 2026-07-06 | 4.73 | 5.029 | 4.65 | 4.74 | 3,910,245 | +3.04% |
| 2026-07-02 | 5.14 | 5.21 | 4.53 | 4.6 | 5,998,303 | -9.63% |
| 2026-07-01 | 5.33 | 5.415 | 5.02 | 5.09 | 3,344,420 | -6.61% |
| 2026-06-30 | 5.34 | 5.51 | 5.23 | 5.45 | 3,892,314 | +1.11% |
| 2026-06-29 | 5.65 | 5.72 | 5.12 | 5.39 | 3,827,635 | -2.88% |
| 2026-06-26 | 5.51 | 5.64 | 5.37 | 5.55 | 4,483,578 | -4.15% |
| 2026-06-25 | 6.02 | 6.08 | 5.45 | 5.79 | 7,389,572 | -1.19% |
| 2026-06-24 | 6.65 | 6.7 | 5.805 | 5.86 | 8,534,756 | -12.80% |
| 2026-06-23 | 6.27 | 6.85 | 6.2 | 6.72 | 7,505,971 | +1.36% |
| 2026-06-22 | 6.61 | 6.99 | 6.51 | 6.63 | 6,123,249 | -1.78% |
| 2026-06-18 | 6.8 | 6.95 | 6.35 | 6.75 | 6,643,526 | +0.90% |
| 2026-06-17 | 6.65 | 7.07 | 6.56 | 6.69 | 6,405,093 | -0.59% |
| 2026-06-16 | 6.87 | 7.15 | 6.7 | 6.73 | 5,969,939 | -4.13% |
| 2026-06-15 | 6.76 | 7.65 | 6.76 | 7.02 | 11,520,595 | +12.50% |
| 2026-06-12 | 6.52 | 6.74 | 6.23 | 6.24 | 4,693,006 | -4.00% |
| 2026-06-11 | 6.11 | 6.5 | 5.992 | 6.5 | 8,272,913 | +8.51% |
| 2026-06-10 | 5.88 | 6.36 | 5.8 | 5.99 | 5,512,746 | +1.53% |
| 2026-06-09 | 6.34 | 6.476 | 5.61 | 5.9 | 10,022,621 | -7.23% |
| 2026-06-08 | 6.4 | 6.65 | 6.163 | 6.36 | 5,871,735 | +5.30% |
| 2026-06-05 | 7.22 | 7.26 | 5.97 | 6.04 | 15,257,982 | -19.25% |
| 2026-06-04 | 7.39 | 8 | 7.33 | 7.48 | 9,890,862 | -1.84% |
| 2026-06-03 | 8.21 | 8.52 | 7.545 | 7.62 | 17,199,728 | -3.05% |
| 2026-06-02 | 7.82 | 8.37 | 7.76 | 7.86 | 8,220,302 | -2.24% |
| 2026-06-01 | 7.615 | 8.2 | 7.28 | 8.04 | 9,287,489 | +2.94% |
| 2026-05-29 | 8.165 | 8.199 | 7.37 | 7.81 | 11,038,036 | -3.70% |
| 2026-05-28 | 7.9 | 8.81 | 7.9 | 8.11 | 14,366,947 | +1.25% |
| 2026-05-27 | 7.85 | 8.2 | 7.41 | 8.01 | 12,643,409 | -1.11% |
| 2026-05-26 | 7.91 | 8.57 | 7.71 | 8.1 | 12,711,895 | +2.02% |
| 2026-05-22 | 7.7 | 8.3 | 7.41 | 7.94 | 14,858,504 | +3.12% |
| 2026-05-21 | 7.47 | 7.99 | 7.145 | 7.7 | 9,273,144 | +1.85% |
| 2026-05-20 | 7.68 | 8.11 | 7.36 | 7.56 | 11,010,172 | -2.07% |
| 2026-05-19 | 7.07 | 7.93 | 6.895 | 7.72 | 11,160,386 | +6.63% |
| 2026-05-18 | 7.53 | 7.75 | 6.75 | 7.24 | 13,109,537 | -3.98% |
| 2026-05-15 | 6.88 | 8.04 | 6.8 | 7.54 | 22,587,840 | +4.43% |
| 2026-05-14 | 8.37 | 9.08 | 6.915 | 7.22 | 41,647,493 | -14.66% |
| 2026-05-13 | 8.79 | 9.2 | 7.71 | 8.46 | 26,450,280 | +0.83% |
| 2026-05-12 | 7.18 | 8.52 | 6.86 | 8.39 | 22,399,187 | +12.92% |