5 DAY PERFORMANCE
+21.48%
1 MONTH PERFORMANCE
-45.87%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
+36.67%
YEAR-TO-DATE PERFORMANCE
+9.33%
1 YEAR PERFORMANCE
+18.84%
Digihost Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.22 | $1.22 (0%) | $1.25 | $1.15 | 88,765 | $38.04 M |
| 03/11/2025 | $1.16 | $1.17 (0.86%) | $1.23 | $1.13 | 138,300 | $36.48 M |
| 03/10/2025 | $1.32 | $1.16 (-12.12%) | $1.32 | $1.15 | 221,800 | $36.17 M |
| 03/07/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.23 | 239,045 | $42.09 M |
| 03/06/2025 | $1.34 | $1.35 (0.75%) | $1.49 | $1.25 | 348,419 | $42.09 M |
| 03/05/2025 | $1.46 | $1.38 (-5.48%) | $1.47 | $1.30 | 232,361 | $43.03 M |
| 03/04/2025 | $1.23 | $1.25 (1.63%) | $1.34 | $1.10 | 368,738 | $38.98 M |
| 03/03/2025 | $1.48 | $1.30 (-12.16%) | $1.55 | $1.25 | 902,300 | $40.54 M |
| 02/28/2025 | $1.35 | $1.39 (2.96%) | $1.44 | $1.35 | 194,700 | $43.34 M |
| 02/27/2025 | $1.49 | $1.36 (-8.72%) | $1.59 | $1.35 | 424,717 | $42.41 M |
| 02/26/2025 | $1.36 | $1.50 (10.29%) | $1.60 | $1.35 | 506,700 | $46.77 M |
| 02/25/2025 | $1.65 | $1.38 (-16.36%) | $1.68 | $1.35 | 699,900 | $43.03 M |
| 02/24/2025 | $1.94 | $1.69 (-12.89%) | $1.94 | $1.63 | 653,400 | $52.70 M |
| 02/21/2025 | $2.16 | $1.95 (-9.72%) | $2.31 | $1.88 | 1.04 M | $60.80 M |
| 02/20/2025 | $2.46 | $2.29 (-6.91%) | $2.48 | $2.21 | 694,102 | $71.41 M |
| 02/19/2025 | $2.55 | $2.42 (-5.1%) | $2.69 | $2.38 | 664,000 | $75.46 M |
| 02/18/2025 | $2.67 | $2.52 (-5.62%) | $2.74 | $2.49 | 589,800 | $78.58 M |
| 02/14/2025 | $2.95 | $2.63 (-10.85%) | $2.97 | $2.60 | 1.15 M | $82.01 M |
| 02/13/2025 | $3.02 | $2.87 (-4.97%) | $3.10 | $2.85 | 589,713 | $89.49 M |
| 02/12/2025 | $3.15 | $3.03 (-3.81%) | $3.18 | $2.92 | 605,617 | $94.48 M |
| 02/11/2025 | $3.22 | $3.29 (2.17%) | $3.47 | $3.05 | 1.66 M | $102.59 M |
| 02/10/2025 | $2.92 | $3.04 (4.11%) | $3.21 | $2.90 | 495,400 | $94.79 M |
| 02/07/2025 | $3.00 | $2.90 (-3.33%) | $3.35 | $2.86 | 854,501 | $90.43 M |
| 02/06/2025 | $2.88 | $2.96 (2.78%) | $3.07 | $2.81 | 471,707 | $92.30 M |
| 02/05/2025 | $2.93 | $2.87 (-2.05%) | $3.03 | $2.82 | 338,491 | $89.49 M |
| 02/04/2025 | $3.27 | $2.94 (-10.09%) | $3.35 | $2.88 | 850,924 | $91.67 M |
| 02/03/2025 | $3.00 | $3.34 (11.33%) | $3.58 | $2.95 | 796,600 | $104.15 M |
| 01/31/2025 | $3.39 | $3.41 (0.59%) | $3.77 | $2.99 | 2.71 M | $106.33 M |
| 01/30/2025 | $2.76 | $3.66 (32.61%) | $3.77 | $2.76 | 3.24 M | $114.12 M |
| 01/29/2025 | $2.80 | $2.76 (-1.43%) | $2.91 | $2.57 | 492,872 | $86.06 M |
| 01/28/2025 | $2.53 | $2.71 (7.11%) | $3.17 | $2.50 | 1.14 M | $84.50 M |
| 01/27/2025 | $2.65 | $2.47 (-6.79%) | $2.72 | $2.34 | 507,700 | $77.02 M |
| 01/24/2025 | $2.93 | $2.75 (-6.14%) | $3.00 | $2.61 | 629,992 | $85.75 M |
| 01/23/2025 | $2.49 | $2.89 (16.06%) | $2.97 | $2.42 | 622,600 | $90.11 M |
| 01/22/2025 | $2.55 | $2.53 (-0.78%) | $2.75 | $2.35 | 737,820 | $78.89 M |
| 01/21/2025 | $2.29 | $2.52 (10.04%) | $2.64 | $2.05 | 1.48 M | $78.58 M |
| 01/17/2025 | $1.92 | $2.22 (15.63%) | $2.34 | $1.86 | 1.37 M | $69.22 M |
| 01/16/2025 | $1.62 | $1.85 (14.2%) | $1.87 | $1.55 | 597,700 | $57.69 M |
| 01/15/2025 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.49 | 196,600 | $49.58 M |
| 01/14/2025 | $1.51 | $1.49 (-1.32%) | $1.59 | $1.48 | 131,011 | $46.46 M |
| 01/13/2025 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.41 | 192,500 | $46.77 M |
| 01/10/2025 | $1.50 | $1.53 (2%) | $1.53 | $1.42 | 136,600 | $47.71 M |
| 01/08/2025 | $1.55 | $1.54 (-0.65%) | $1.62 | $1.51 | 128,100 | $48.02 M |
| 01/07/2025 | $1.62 | $1.62 (0%) | $1.63 | $1.48 | 200,620 | $50.51 M |
| 01/06/2025 | $1.70 | $1.64 (-3.53%) | $1.74 | $1.61 | 187,071 | $51.14 M |
| 01/03/2025 | $1.56 | $1.67 (7.05%) | $1.69 | $1.52 | 182,300 | $52.07 M |
| 01/02/2025 | $1.59 | $1.57 (-1.26%) | $1.65 | $1.55 | 117,486 | $48.95 M |
| 12/31/2024 | $1.62 | $1.50 (-7.41%) | $1.64 | $1.48 | 132,700 | $46.77 M |
| 12/30/2024 | $1.73 | $1.63 (-5.78%) | $1.82 | $1.62 | 270,876 | $50.83 M |
| 12/27/2024 | $1.89 | $1.83 (-3.17%) | $1.90 | $1.68 | 220,100 | $57.06 M |
| 12/26/2024 | $1.87 | $1.91 (2.14%) | $1.91 | $1.73 | 285,266 | $59.56 M |
| 12/24/2024 | $1.64 | $1.81 (10.37%) | $1.81 | $1.64 | 136,339 | $56.44 M |
| 12/23/2024 | $1.78 | $1.62 (-8.99%) | $1.81 | $1.62 | 222,199 | $50.51 M |
| 12/20/2024 | $1.79 | $1.77 (-1.12%) | $1.90 | $1.75 | 144,300 | $55.19 M |
| 12/19/2024 | $2.01 | $1.80 (-10.45%) | $2.10 | $1.75 | 238,248 | $56.13 M |
| 12/18/2024 | $1.85 | $1.94 (4.86%) | $2.23 | $1.83 | 1.02 M | $60.49 M |
| 12/17/2024 | $1.82 | $1.83 (0.55%) | $1.89 | $1.75 | 199,676 | $57.06 M |
| 12/16/2024 | $1.85 | $1.84 (-0.54%) | $1.92 | $1.73 | 273,900 | $57.37 M |
| 12/13/2024 | $1.92 | $1.73 (-9.9%) | $1.97 | $1.56 | 1.30 M | $53.94 M |
| 12/12/2024 | $1.90 | $1.90 (0%) | $1.97 | $1.83 | 98,908 | $59.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
