NasdaqCM - Nasdaq Real Time Price USD
Digital Ally, Inc. (DGLY)
2.5600
-0.2850
(-10.02%)
At close: June 13 at 4:00:01 PM EDT
2.6000
+0.04
+(1.56%)
After hours: June 13 at 7:59:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.7500 | 2.7800 | 2.5400 | 2.5600 | 2.5600 | 212,000 |
| Jun 12, 2025 | 2.8400 | 2.9100 | 2.6500 | 2.8500 | 2.8500 | 189,600 |
| Jun 11, 2025 | 3.0800 | 3.1500 | 2.8100 | 2.9400 | 2.9400 | 403,600 |
| Jun 10, 2025 | 3.0400 | 3.5500 | 2.9700 | 3.2300 | 3.2300 | 1,292,400 |
| Jun 9, 2025 | 2.7300 | 3.0900 | 2.5500 | 3.0100 | 3.0100 | 3,749,500 |
| Jun 6, 2025 | 2.2600 | 2.5600 | 2.2100 | 2.4700 | 2.4700 | 255,100 |
| Jun 5, 2025 | 2.4200 | 2.4800 | 2.2600 | 2.2600 | 2.2600 | 263,500 |
| Jun 4, 2025 | 2.5200 | 2.5700 | 2.3100 | 2.4600 | 2.4600 | 343,800 |
| Jun 3, 2025 | 2.4100 | 2.7300 | 2.2300 | 2.5600 | 2.5600 | 446,900 |
| Jun 2, 2025 | 2.5200 | 2.5200 | 2.2500 | 2.4000 | 2.4000 | 383,900 |
| May 30, 2025 | 2.6000 | 2.7800 | 2.4100 | 2.5000 | 2.5000 | 509,600 |
| May 29, 2025 | 3.1700 | 3.2800 | 2.3500 | 2.5200 | 2.5200 | 1,257,300 |
| May 28, 2025 | 4.1200 | 5.2700 | 3.0200 | 3.2900 | 3.2900 | 3,851,800 |
| May 27, 2025 | 2.7400 | 4.2000 | 2.7400 | 4.1500 | 4.1500 | 9,149,600 |
| May 23, 2025 | 1:100 Stock Splits | |||||
| May 23, 2025 | 2.0100 | 2.5600 | 1.9300 | 2.5000 | 2.5000 | 2,276,200 |
| May 22, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 460,605 |
| May 21, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,650,183 |
| May 20, 2025 | 4.0000 | 4.0000 | 3.0000 | 4.0000 | 4.0000 | 643,623 |
| May 19, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 268,629 |
| May 16, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 468,153 |
| May 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400,477 |
| May 14, 2025 | 5.0000 | 5.0000 | 4.0000 | 4.0000 | 4.0000 | 1,212,995 |
| May 13, 2025 | 4.0000 | 4.0000 | 3.0000 | 4.0000 | 4.0000 | 562,455 |
| May 12, 2025 | 5.0000 | 5.0000 | 3.0000 | 4.0000 | 4.0000 | 745,616 |
| May 9, 2025 | 5.0000 | 5.0000 | 4.0000 | 4.0000 | 4.0000 | 1,038,013 |
| May 8, 2025 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | 6.0000 | 3,908,372 |
| May 7, 2025 | 1:20 Stock Splits | |||||
| May 7, 2025 | 15.0000 | 16.0000 | 4.0000 | 5.0000 | 5.0000 | 2,088,451 |
| May 6, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 16,104 |
| May 5, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 66,966 |
| May 2, 2025 | 60.0000 | 80.0000 | 60.0000 | 60.0000 | 60.0000 | 50,561 |
| May 1, 2025 | 80.0000 | 80.0000 | 60.0000 | 60.0000 | 60.0000 | 17,968 |
| Apr 30, 2025 | 80.0000 | 80.0000 | 60.0000 | 80.0000 | 80.0000 | 23,765 |
| Apr 29, 2025 | 80.0000 | 80.0000 | 60.0000 | 80.0000 | 80.0000 | 86,831 |
| Apr 28, 2025 | 60.0000 | 100.0000 | 60.0000 | 60.0000 | 60.0000 | 177,094 |
| Apr 25, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 4,927 |
| Apr 24, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 6,071 |
| Apr 23, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 8,394 |
| Apr 22, 2025 | 60.0000 | 60.0000 | 40.0000 | 60.0000 | 60.0000 | 33,790 |
| Apr 21, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 56,500 |
| Apr 17, 2025 | 60.0000 | 60.0000 | 40.0000 | 60.0000 | 60.0000 | 5,622 |
| Apr 16, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 4,473 |
| Apr 15, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 6,127 |
| Apr 14, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 7,255 |
| Apr 11, 2025 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 8,306 |
| Apr 10, 2025 | 60.0000 | 60.0000 | 40.0000 | 60.0000 | 60.0000 | 11,477 |
| Apr 9, 2025 | 60.0000 | 60.0000 | 40.0000 | 60.0000 | 60.0000 | 10,455 |
| Apr 8, 2025 | 60.0000 | 80.0000 | 60.0000 | 60.0000 | 60.0000 | 9,231 |
| Apr 7, 2025 | 80.0000 | 80.0000 | 60.0000 | 60.0000 | 60.0000 | 10,259 |
| Apr 4, 2025 | 80.0000 | 80.0000 | 40.0000 | 80.0000 | 80.0000 | 16,510 |
| Apr 3, 2025 | 60.0000 | 80.0000 | 60.0000 | 80.0000 | 80.0000 | 54,416 |
| Apr 2, 2025 | 140.0000 | 160.0000 | 60.0000 | 60.0000 | 60.0000 | 617,428 |
| Apr 1, 2025 | 60.0000 | 60.0000 | 40.0000 | 60.0000 | 60.0000 | 39,442 |
| Mar 31, 2025 | 60.0000 | 60.0000 | 40.0000 | 40.0000 | 40.0000 | 16,703 |
| Mar 28, 2025 | 80.0000 | 80.0000 | 60.0000 | 60.0000 | 60.0000 | 21,096 |
| Mar 27, 2025 | 80.0000 | 100.0000 | 80.0000 | 80.0000 | 80.0000 | 33,588 |
| Mar 26, 2025 | 80.0000 | 100.0000 | 80.0000 | 100.0000 | 100.0000 | 94,530 |
| Mar 25, 2025 | 80.0000 | 80.0000 | 60.0000 | 80.0000 | 80.0000 | 52,944 |
| Mar 24, 2025 | 120.0000 | 140.0000 | 100.0000 | 100.0000 | 100.0000 | 30,396 |
| Mar 21, 2025 | 140.0000 | 140.0000 | 120.0000 | 140.0000 | 140.0000 | 10,005 |
| Mar 20, 2025 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | 6,053 |
| Mar 19, 2025 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | 6,900 |
| Mar 18, 2025 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | 8,992 |
| Mar 17, 2025 | 160.0000 | 160.0000 | 140.0000 | 140.0000 | 140.0000 | 15,972 |
| Mar 14, 2025 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | 35,162 |
| Mar 13, 2025 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | 23,382 |
| Mar 12, 2025 | 160.0000 | 160.0000 | 140.0000 | 160.0000 | 160.0000 | 12,547 |
| Mar 11, 2025 | 160.0000 | 160.0000 | 140.0000 | 160.0000 | 160.0000 | 41,228 |
| Mar 10, 2025 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | 9,600 |
| Mar 7, 2025 | 140.0000 | 160.0000 | 140.0000 | 160.0000 | 160.0000 | 11,564 |
| Mar 6, 2025 | 140.0000 | 160.0000 | 140.0000 | 140.0000 | 140.0000 | 13,944 |
| Mar 5, 2025 | 120.0000 | 140.0000 | 120.0000 | 140.0000 | 140.0000 | 14,725 |
| Mar 4, 2025 | 140.0000 | 140.0000 | 120.0000 | 120.0000 | 120.0000 | 19,994 |
| Mar 3, 2025 | 160.0000 | 160.0000 | 140.0000 | 140.0000 | 140.0000 | 24,898 |
| Feb 28, 2025 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | 18,786 |
| Feb 27, 2025 | 160.0000 | 180.0000 | 160.0000 | 160.0000 | 160.0000 | 15,607 |
| Feb 26, 2025 | 160.0000 | 180.0000 | 160.0000 | 160.0000 | 160.0000 | 15,933 |
| Feb 25, 2025 | 180.0000 | 180.0000 | 160.0000 | 180.0000 | 180.0000 | 30,452 |
| Feb 24, 2025 | 180.0000 | 200.0000 | 160.0000 | 180.0000 | 180.0000 | 51,361 |
| Feb 21, 2025 | 160.0000 | 180.0000 | 160.0000 | 160.0000 | 160.0000 | 32,155 |
| Feb 20, 2025 | 180.0000 | 180.0000 | 160.0000 | 180.0000 | 180.0000 | 28,218 |
| Feb 19, 2025 | 200.0000 | 200.0000 | 160.0000 | 180.0000 | 180.0000 | 65,094 |
| Feb 18, 2025 | 160.0000 | 220.0000 | 160.0000 | 200.0000 | 200.0000 | 88,049 |
| Feb 14, 2025 | 160.0000 | 160.0000 | 140.0000 | 160.0000 | 160.0000 | 34,837 |
| Feb 13, 2025 | 140.0000 | 180.0000 | 140.0000 | 180.0000 | 180.0000 | 58,755 |
| Feb 12, 2025 | 320.0000 | 340.0000 | 300.0000 | 320.0000 | 320.0000 | 1,293 |
| Feb 11, 2025 | 280.0000 | 360.0000 | 280.0000 | 320.0000 | 320.0000 | 2,019 |
| Feb 10, 2025 | 360.0000 | 360.0000 | 280.0000 | 300.0000 | 300.0000 | 1,306 |
| Feb 7, 2025 | 360.0000 | 380.0000 | 340.0000 | 340.0000 | 340.0000 | 1,308 |
| Feb 6, 2025 | 460.0000 | 520.0000 | 400.0000 | 460.0000 | 460.0000 | 10,545 |
| Feb 5, 2025 | 400.0000 | 480.0000 | 380.0000 | 420.0000 | 420.0000 | 3,060 |
| Feb 4, 2025 | 380.0000 | 420.0000 | 360.0000 | 400.0000 | 400.0000 | 458 |
| Feb 3, 2025 | 440.0000 | 440.0000 | 360.0000 | 380.0000 | 380.0000 | 1,016 |
| Jan 31, 2025 | 460.0000 | 480.0000 | 420.0000 | 440.0000 | 440.0000 | 605 |
| Jan 30, 2025 | 480.0000 | 500.0000 | 460.0000 | 460.0000 | 460.0000 | 188 |
| Jan 29, 2025 | 580.0000 | 600.0000 | 460.0000 | 480.0000 | 480.0000 | 404 |
| Jan 28, 2025 | 640.0000 | 640.0000 | 560.0000 | 600.0000 | 600.0000 | 149 |
| Jan 27, 2025 | 660.0000 | 680.0000 | 580.0000 | 620.0000 | 620.0000 | 424 |
| Jan 24, 2025 | 740.0000 | 760.0000 | 680.0000 | 700.0000 | 700.0000 | 156 |
| Jan 23, 2025 | 820.0000 | 840.0000 | 740.0000 | 760.0000 | 760.0000 | 188 |
| Jan 22, 2025 | 840.0000 | 860.0000 | 800.0000 | 800.0000 | 800.0000 | 58 |
| Jan 21, 2025 | 860.0000 | 860.0000 | 820.0000 | 860.0000 | 860.0000 | 100 |
| Jan 17, 2025 | 880.0000 | 880.0000 | 840.0000 | 860.0000 | 860.0000 | 56 |
| Jan 16, 2025 | 860.0000 | 880.0000 | 840.0000 | 880.0000 | 880.0000 | 85 |
| Jan 15, 2025 | 820.0000 | 860.0000 | 800.0000 | 840.0000 | 840.0000 | 81 |
| Jan 14, 2025 | 820.0000 | 860.0000 | 760.0000 | 840.0000 | 840.0000 | 138 |
| Jan 13, 2025 | 840.0000 | 880.0000 | 760.0000 | 860.0000 | 860.0000 | 225 |
| Jan 10, 2025 | 820.0000 | 900.0000 | 760.0000 | 860.0000 | 860.0000 | 327 |
| Jan 8, 2025 | 900.0000 | 900.0000 | 800.0000 | 800.0000 | 800.0000 | 365 |
| Jan 7, 2025 | 900.0000 | 940.0000 | 880.0000 | 900.0000 | 900.0000 | 265 |
| Jan 6, 2025 | 1,200.0000 | 1,200.0000 | 860.0000 | 900.0000 | 900.0000 | 1,841 |
| Jan 3, 2025 | 1,020.0000 | 1,320.0000 | 1,000.0000 | 1,200.0000 | 1,200.0000 | 790 |
| Jan 2, 2025 | 1,140.0000 | 1,140.0000 | 1,000.0000 | 1,020.0000 | 1,020.0000 | 196 |
| Dec 31, 2024 | 1,040.0000 | 1,140.0000 | 1,000.0000 | 1,060.0000 | 1,060.0000 | 499 |
| Dec 30, 2024 | 1,060.0000 | 1,060.0000 | 1,000.0000 | 1,040.0000 | 1,040.0000 | 111 |
| Dec 27, 2024 | 1,080.0000 | 1,100.0000 | 1,000.0000 | 1,060.0000 | 1,060.0000 | 79 |
| Dec 26, 2024 | 1,040.0000 | 1,060.0000 | 1,000.0000 | 1,060.0000 | 1,060.0000 | 52 |
| Dec 24, 2024 | 1,020.0000 | 1,080.0000 | 1,020.0000 | 1,060.0000 | 1,060.0000 | 93 |
| Dec 23, 2024 | 960.0000 | 1,040.0000 | 960.0000 | 1,020.0000 | 1,020.0000 | 146 |
| Dec 20, 2024 | 1,020.0000 | 1,100.0000 | 960.0000 | 960.0000 | 960.0000 | 45 |
| Dec 19, 2024 | 1,180.0000 | 1,180.0000 | 1,040.0000 | 1,060.0000 | 1,060.0000 | 47 |
| Dec 18, 2024 | 1,260.0000 | 1,260.0000 | 1,120.0000 | 1,120.0000 | 1,120.0000 | 41 |
| Dec 17, 2024 | 1,440.0000 | 1,560.0000 | 1,020.0000 | 1,200.0000 | 1,200.0000 | 401 |
| Dec 16, 2024 | 1,500.0000 | 1,500.0000 | 1,400.0000 | 1,440.0000 | 1,440.0000 | 27 |
| Dec 13, 2024 | 1,460.0000 | 1,600.0000 | 1,440.0000 | 1,440.0000 | 1,440.0000 | 12 |
| Dec 12, 2024 | 1,540.0000 | 1,600.0000 | 1,460.0000 | 1,460.0000 | 1,460.0000 | 24 |
| Dec 11, 2024 | 1,540.0000 | 1,600.0000 | 1,500.0000 | 1,540.0000 | 1,540.0000 | 11 |
| Dec 10, 2024 | 1,700.0000 | 1,700.0000 | 1,480.0000 | 1,600.0000 | 1,600.0000 | 12 |
| Dec 9, 2024 | 1,680.0000 | 1,740.0000 | 1,640.0000 | 1,660.0000 | 1,660.0000 | 25 |
| Dec 6, 2024 | 1,500.0000 | 1,680.0000 | 1,480.0000 | 1,680.0000 | 1,680.0000 | 27 |
| Dec 5, 2024 | 1,520.0000 | 1,540.0000 | 1,400.0000 | 1,480.0000 | 1,480.0000 | 18 |
| Dec 4, 2024 | 1,520.0000 | 1,600.0000 | 1,360.0000 | 1,420.0000 | 1,420.0000 | 36 |
| Dec 3, 2024 | 1,480.0000 | 1,600.0000 | 1,440.0000 | 1,540.0000 | 1,540.0000 | 5 |
| Dec 2, 2024 | 1,540.0000 | 1,600.0000 | 1,400.0000 | 1,540.0000 | 1,540.0000 | 52 |
| Nov 29, 2024 | 1,580.0000 | 1,740.0000 | 1,520.0000 | 1,560.0000 | 1,560.0000 | 28 |
| Nov 27, 2024 | 1,600.0000 | 1,740.0000 | 1,600.0000 | 1,600.0000 | 1,600.0000 | 24 |
| Nov 26, 2024 | 1,700.0000 | 1,780.0000 | 1,600.0000 | 1,660.0000 | 1,660.0000 | 37 |
| Nov 25, 2024 | 1,740.0000 | 1,800.0000 | 1,600.0000 | 1,680.0000 | 1,680.0000 | 54 |
| Nov 22, 2024 | 1,940.0000 | 1,960.0000 | 1,560.0000 | 1,640.0000 | 1,640.0000 | 158 |
| Nov 21, 2024 | 1,500.0000 | 1,960.0000 | 1,460.0000 | 1,940.0000 | 1,940.0000 | 416 |
| Nov 20, 2024 | 1,140.0000 | 1,520.0000 | 1,140.0000 | 1,460.0000 | 1,460.0000 | 463 |
| Nov 19, 2024 | 1,240.0000 | 1,740.0000 | 1,120.0000 | 1,160.0000 | 1,160.0000 | 2,340 |
| Nov 18, 2024 | 1,160.0000 | 1,180.0000 | 1,120.0000 | 1,120.0000 | 1,120.0000 | 32 |
| Nov 15, 2024 | 1,360.0000 | 1,360.0000 | 1,120.0000 | 1,140.0000 | 1,140.0000 | 80 |
| Nov 14, 2024 | 1,420.0000 | 1,500.0000 | 1,340.0000 | 1,360.0000 | 1,360.0000 | 34 |
| Nov 13, 2024 | 1,520.0000 | 1,540.0000 | 1,400.0000 | 1,440.0000 | 1,440.0000 | 51 |
| Nov 12, 2024 | 1,560.0000 | 1,600.0000 | 1,480.0000 | 1,500.0000 | 1,500.0000 | 35 |
| Nov 11, 2024 | 1,680.0000 | 1,700.0000 | 1,500.0000 | 1,600.0000 | 1,600.0000 | 63 |
| Nov 8, 2024 | 1,860.0000 | 1,880.0000 | 1,560.0000 | 1,620.0000 | 1,620.0000 | 86 |
| Nov 7, 2024 | 1,900.0000 | 1,960.0000 | 1,820.0000 | 1,880.0000 | 1,880.0000 | 42 |
| Nov 6, 2024 | 2,200.0000 | 2,200.0000 | 1,820.0000 | 1,880.0000 | 1,880.0000 | 143 |
| Nov 5, 2024 | 2,080.0000 | 2,380.0000 | 2,020.0000 | 2,360.0000 | 2,360.0000 | 202 |
| Nov 4, 2024 | 1,980.0000 | 2,160.0000 | 1,900.0000 | 2,080.0000 | 2,080.0000 | 48 |
| Nov 1, 2024 | 1,880.0000 | 1,980.0000 | 1,880.0000 | 1,940.0000 | 1,940.0000 | 31 |
| Oct 31, 2024 | 1,880.0000 | 2,000.0000 | 1,840.0000 | 1,880.0000 | 1,880.0000 | 22 |
| Oct 30, 2024 | 1,920.0000 | 1,940.0000 | 1,840.0000 | 1,880.0000 | 1,880.0000 | 43 |
| Oct 29, 2024 | 2,060.0000 | 2,100.0000 | 1,920.0000 | 1,920.0000 | 1,920.0000 | 42 |
| Oct 28, 2024 | 2,120.0000 | 2,120.0000 | 2,040.0000 | 2,080.0000 | 2,080.0000 | 22 |
| Oct 25, 2024 | 2,040.0000 | 2,080.0000 | 2,020.0000 | 2,040.0000 | 2,040.0000 | 8 |
| Oct 24, 2024 | 2,080.0000 | 2,100.0000 | 2,040.0000 | 2,080.0000 | 2,080.0000 | 24 |
| Oct 23, 2024 | 2,000.0000 | 2,120.0000 | 2,000.0000 | 2,020.0000 | 2,020.0000 | 20 |
| Oct 22, 2024 | 2,060.0000 | 2,080.0000 | 2,040.0000 | 2,040.0000 | 2,040.0000 | 9 |
| Oct 21, 2024 | 2,080.0000 | 2,100.0000 | 2,040.0000 | 2,060.0000 | 2,060.0000 | 12 |
| Oct 18, 2024 | 1,960.0000 | 2,140.0000 | 1,940.0000 | 2,060.0000 | 2,060.0000 | 34 |
| Oct 17, 2024 | 2,120.0000 | 2,120.0000 | 1,900.0000 | 1,960.0000 | 1,960.0000 | 79 |
| Oct 16, 2024 | 2,120.0000 | 2,160.0000 | 2,060.0000 | 2,120.0000 | 2,120.0000 | 17 |
| Oct 15, 2024 | 2,140.0000 | 2,200.0000 | 2,060.0000 | 2,080.0000 | 2,080.0000 | 86 |
| Oct 14, 2024 | 2,000.0000 | 2,340.0000 | 2,000.0000 | 2,280.0000 | 2,280.0000 | 188 |
| Oct 11, 2024 | 2,020.0000 | 2,060.0000 | 2,000.0000 | 2,020.0000 | 2,020.0000 | 5 |
| Oct 10, 2024 | 2,020.0000 | 2,080.0000 | 2,000.0000 | 2,060.0000 | 2,060.0000 | 7 |
| Oct 9, 2024 | 2,040.0000 | 2,080.0000 | 2,020.0000 | 2,020.0000 | 2,020.0000 | 2 |
| Oct 8, 2024 | 2,040.0000 | 2,140.0000 | 2,020.0000 | 2,060.0000 | 2,060.0000 | 19 |
| Oct 7, 2024 | 2,040.0000 | 2,060.0000 | 2,020.0000 | 2,040.0000 | 2,040.0000 | 21 |
| Oct 4, 2024 | 2,020.0000 | 2,100.0000 | 2,020.0000 | 2,060.0000 | 2,060.0000 | 10 |
| Oct 3, 2024 | 2,020.0000 | 2,060.0000 | 2,000.0000 | 2,020.0000 | 2,020.0000 | 15 |
| Oct 2, 2024 | 2,040.0000 | 2,120.0000 | 2,040.0000 | 2,060.0000 | 2,060.0000 | 15 |
| Oct 1, 2024 | 2,020.0000 | 2,140.0000 | 2,020.0000 | 2,100.0000 | 2,100.0000 | 8 |
| Sep 30, 2024 | 2,100.0000 | 2,120.0000 | 2,040.0000 | 2,080.0000 | 2,080.0000 | 9 |
| Sep 27, 2024 | 2,120.0000 | 2,140.0000 | 2,080.0000 | 2,080.0000 | 2,080.0000 | 14 |
| Sep 26, 2024 | 2,100.0000 | 2,160.0000 | 2,060.0000 | 2,120.0000 | 2,120.0000 | 7 |
| Sep 25, 2024 | 2,180.0000 | 2,180.0000 | 2,000.0000 | 2,060.0000 | 2,060.0000 | 20 |
| Sep 24, 2024 | 2,100.0000 | 2,180.0000 | 2,100.0000 | 2,160.0000 | 2,160.0000 | 15 |
| Sep 23, 2024 | 2,180.0000 | 2,200.0000 | 2,100.0000 | 2,100.0000 | 2,100.0000 | 12 |
| Sep 20, 2024 | 2,200.0000 | 2,200.0000 | 2,100.0000 | 2,140.0000 | 2,140.0000 | 9 |
| Sep 19, 2024 | 2,200.0000 | 2,280.0000 | 2,120.0000 | 2,200.0000 | 2,200.0000 | 10 |
| Sep 18, 2024 | 2,120.0000 | 2,180.0000 | 2,100.0000 | 2,140.0000 | 2,140.0000 | 22 |
| Sep 17, 2024 | 2,240.0000 | 2,280.0000 | 2,100.0000 | 2,140.0000 | 2,140.0000 | 36 |
| Sep 16, 2024 | 2,220.0000 | 2,280.0000 | 2,160.0000 | 2,240.0000 | 2,240.0000 | 37 |
| Sep 13, 2024 | 2,240.0000 | 2,320.0000 | 2,240.0000 | 2,260.0000 | 2,260.0000 | 29 |
| Sep 12, 2024 | 2,280.0000 | 2,300.0000 | 2,200.0000 | 2,280.0000 | 2,280.0000 | 26 |
| Sep 11, 2024 | 2,320.0000 | 2,320.0000 | 2,260.0000 | 2,300.0000 | 2,300.0000 | 33 |
| Sep 10, 2024 | 2,340.0000 | 2,340.0000 | 2,200.0000 | 2,340.0000 | 2,340.0000 | 31 |
| Sep 9, 2024 | 2,340.0000 | 2,400.0000 | 2,200.0000 | 2,280.0000 | 2,280.0000 | 29 |
| Sep 6, 2024 | 2,160.0000 | 2,280.0000 | 2,160.0000 | 2,220.0000 | 2,220.0000 | 27 |
| Sep 5, 2024 | 2,120.0000 | 2,260.0000 | 2,120.0000 | 2,180.0000 | 2,180.0000 | 120 |
| Sep 4, 2024 | 2,120.0000 | 2,200.0000 | 2,120.0000 | 2,180.0000 | 2,180.0000 | 27 |
| Sep 3, 2024 | 2,200.0000 | 2,200.0000 | 2,120.0000 | 2,140.0000 | 2,140.0000 | 28 |
| Aug 30, 2024 | 2,200.0000 | 2,220.0000 | 2,120.0000 | 2,200.0000 | 2,200.0000 | 17 |
| Aug 29, 2024 | 2,340.0000 | 2,360.0000 | 2,180.0000 | 2,200.0000 | 2,200.0000 | 72 |
| Aug 28, 2024 | 2,400.0000 | 2,420.0000 | 2,300.0000 | 2,360.0000 | 2,360.0000 | 83 |
| Aug 27, 2024 | 2,280.0000 | 2,360.0000 | 2,240.0000 | 2,360.0000 | 2,360.0000 | 38 |
| Aug 26, 2024 | 2,100.0000 | 2,300.0000 | 2,100.0000 | 2,240.0000 | 2,240.0000 | 66 |
| Aug 23, 2024 | 2,180.0000 | 2,220.0000 | 2,100.0000 | 2,160.0000 | 2,160.0000 | 59 |
| Aug 22, 2024 | 2,180.0000 | 2,240.0000 | 2,100.0000 | 2,240.0000 | 2,240.0000 | 72 |
| Aug 21, 2024 | 2,320.0000 | 2,320.0000 | 2,120.0000 | 2,180.0000 | 2,180.0000 | 101 |
| Aug 20, 2024 | 2,100.0000 | 2,280.0000 | 2,020.0000 | 2,280.0000 | 2,280.0000 | 135 |
| Aug 19, 2024 | 2,700.0000 | 2,820.0000 | 2,080.0000 | 2,180.0000 | 2,180.0000 | 414 |
| Aug 16, 2024 | 2,800.0000 | 3,060.0000 | 2,660.0000 | 2,940.0000 | 2,940.0000 | 523 |
| Aug 15, 2024 | 2,620.0000 | 3,060.0000 | 2,440.0000 | 2,920.0000 | 2,920.0000 | 1,432 |
| Aug 14, 2024 | 2,820.0000 | 3,660.0000 | 2,480.0000 | 2,720.0000 | 2,720.0000 | 49,435 |
| Aug 13, 2024 | 1,800.0000 | 1,880.0000 | 1,680.0000 | 1,700.0000 | 1,700.0000 | 2,271 |
| Aug 12, 2024 | 2,040.0000 | 2,040.0000 | 1,780.0000 | 1,800.0000 | 1,800.0000 | 38 |
| Aug 9, 2024 | 2,120.0000 | 2,200.0000 | 2,000.0000 | 2,020.0000 | 2,020.0000 | 61 |
| Aug 8, 2024 | 2,140.0000 | 2,180.0000 | 1,980.0000 | 2,060.0000 | 2,060.0000 | 77 |
| Aug 7, 2024 | 2,340.0000 | 2,340.0000 | 2,080.0000 | 2,100.0000 | 2,100.0000 | 31 |
| Aug 6, 2024 | 2,280.0000 | 2,400.0000 | 2,180.0000 | 2,360.0000 | 2,360.0000 | 23 |
| Aug 5, 2024 | 2,280.0000 | 2,480.0000 | 2,240.0000 | 2,240.0000 | 2,240.0000 | 34 |
| Aug 2, 2024 | 3,040.0000 | 3,040.0000 | 2,600.0000 | 2,600.0000 | 2,600.0000 | 26 |
| Aug 1, 2024 | 3,300.0000 | 3,500.0000 | 3,080.0000 | 3,080.0000 | 3,080.0000 | 12 |
| Jul 31, 2024 | 3,360.0000 | 3,520.0000 | 3,060.0000 | 3,120.0000 | 3,120.0000 | 32 |
| Jul 30, 2024 | 3,560.0000 | 3,560.0000 | 3,400.0000 | 3,400.0000 | 3,400.0000 | 7 |
| Jul 29, 2024 | 3,940.0000 | 4,080.0000 | 3,520.0000 | 3,520.0000 | 3,520.0000 | 18 |
| Jul 26, 2024 | 4,020.0000 | 4,100.0000 | 3,840.0000 | 3,980.0000 | 3,980.0000 | 15 |
| Jul 25, 2024 | 4,120.0000 | 4,340.0000 | 3,940.0000 | 4,080.0000 | 4,080.0000 | 19 |
| Jul 24, 2024 | 4,180.0000 | 4,360.0000 | 4,180.0000 | 4,180.0000 | 4,180.0000 | 4 |
| Jul 23, 2024 | 4,340.0000 | 4,380.0000 | 4,220.0000 | 4,220.0000 | 4,220.0000 | 3 |
| Jul 22, 2024 | 4,320.0000 | 4,360.0000 | 4,240.0000 | 4,300.0000 | 4,300.0000 | 3 |
| Jul 19, 2024 | 4,320.0000 | 4,460.0000 | 4,300.0000 | 4,300.0000 | 4,300.0000 | 8 |
| Jul 18, 2024 | 4,820.0000 | 4,920.0000 | 4,200.0000 | 4,260.0000 | 4,260.0000 | 16 |
| Jul 17, 2024 | 4,520.0000 | 4,880.0000 | 4,520.0000 | 4,760.0000 | 4,760.0000 | 11 |
| Jul 16, 2024 | 4,840.0000 | 4,900.0000 | 4,640.0000 | 4,660.0000 | 4,660.0000 | 48 |
| Jul 15, 2024 | 4,740.0000 | 5,300.0000 | 4,600.0000 | 4,860.0000 | 4,860.0000 | 80 |
| Jul 12, 2024 | 4,160.0000 | 4,400.0000 | 4,160.0000 | 4,340.0000 | 4,340.0000 | 7 |
| Jul 11, 2024 | 4,100.0000 | 4,380.0000 | 4,080.0000 | 4,120.0000 | 4,120.0000 | 6 |
| Jul 10, 2024 | 4,200.0000 | 4,360.0000 | 4,200.0000 | 4,360.0000 | 4,360.0000 | 2 |
| Jul 9, 2024 | 4,220.0000 | 4,400.0000 | 4,160.0000 | 4,240.0000 | 4,240.0000 | 4 |
| Jul 8, 2024 | 4,480.0000 | 4,480.0000 | 4,160.0000 | 4,420.0000 | 4,420.0000 | 5 |
| Jul 5, 2024 | 4,480.0000 | 4,560.0000 | 4,180.0000 | 4,460.0000 | 4,460.0000 | 13 |
| Jul 3, 2024 | 4,400.0000 | 4,580.0000 | 3,980.0000 | 4,040.0000 | 4,040.0000 | 11 |
| Jul 2, 2024 | 4,420.0000 | 4,620.0000 | 4,260.0000 | 4,280.0000 | 4,280.0000 | 10 |
| Jul 1, 2024 | 4,720.0000 | 4,720.0000 | 4,500.0000 | 4,560.0000 | 4,560.0000 | 6 |
| Jun 28, 2024 | 4,820.0000 | 4,880.0000 | 4,460.0000 | 4,800.0000 | 4,800.0000 | 6 |
| Jun 27, 2024 | 4,720.0000 | 4,880.0000 | 4,720.0000 | 4,740.0000 | 4,740.0000 | 7 |
| Jun 26, 2024 | 4,580.0000 | 4,900.0000 | 4,580.0000 | 4,700.0000 | 4,700.0000 | 12 |
| Jun 25, 2024 | 4,740.0000 | 4,740.0000 | 4,380.0000 | 4,440.0000 | 4,440.0000 | 6 |
| Jun 24, 2024 | 5,200.0000 | 5,200.0000 | 4,480.0000 | 4,600.0000 | 4,600.0000 | 17 |
| Jun 21, 2024 | 5,320.0000 | 5,480.0000 | 5,000.0000 | 5,020.0000 | 5,020.0000 | 8 |
| Jun 20, 2024 | 5,480.0000 | 5,700.0000 | 5,200.0000 | 5,360.0000 | 5,360.0000 | 16 |
| Jun 18, 2024 | 5,760.0000 | 6,000.0000 | 5,500.0000 | 5,500.0000 | 5,500.0000 | 9 |
| Jun 17, 2024 | 5,840.0000 | 5,940.0000 | 5,820.0000 | 5,820.0000 | 5,820.0000 | 4 |
| Jun 14, 2024 | 6,000.0000 | 6,100.0000 | 5,880.0000 | 5,980.0000 | 5,980.0000 | 7 |
Related Tickers
SOGP Sound Group Inc.
1.6200
-0.61%
ASST Asset Entities Inc.
5.79
-7.06%
ZDGE Zedge, Inc.
2.7800
-0.71%
SLE Super League Enterprise, Inc.
0.1148
-3.69%
GETY Getty Images Holdings, Inc.
1.7500
-6.91%
MNY MoneyHero Limited
0.8399
+3.69%
UPXI Upexi, Inc.
10.01
-20.49%
BODI The Beachbody Company, Inc.
3.7800
-7.35%
GITS Global Interactive Technologies, Inc.
1.4700
-2.65%
SSTK Shutterstock, Inc.
17.57
-4.92%