Digital Ally, Inc. (DGLY) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.03

south_east

-$0.01 (-0.49%)

Day's range

$1.99

$2.04

5 DAY PERFORMANCE

+47.10%

1 MONTH PERFORMANCE

+29.30%

3 MONTH PERFORMANCE

+0.50%

6 MONTH PERFORMANCE

-37.15%

YEAR-TO-DATE PERFORMANCE

-99.81%

1 YEAR PERFORMANCE

-99.87%

Digital Ally, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$1.29	$1.32 (2.33%)	$1.40	$1.27	114.74 K	$2.25 M
12/08/2025	$1.41	$1.41 (0%)	$1.41	$1.35	104.31 K	$2.44 M
12/05/2025	$1.37	$1.38 (0.73%)	$1.39	$1.34	227.30 K	$2.38 M
12/04/2025	$1.35	$1.34 (-0.74%)	$1.41	$1.33	105.98 K	$2.31 M
12/03/2025	$1.20	$1.31 (9.17%)	$1.38	$1.19	111.30 K	$2.26 M
12/02/2025	$1.20	$1.21 (0.83%)	$1.22	$1.18	72.70 K	$2.09 M
12/01/2025	$1.21	$1.18 (-2.48%)	$1.24	$1.16	121.50 K	$2.04 M
11/28/2025	$1.26	$1.23 (-2.38%)	$1.31	$1.21	126.10 K	$2.12 M
11/26/2025	$1.36	$1.31 (-3.68%)	$1.41	$1.20	1.11 M	$2.26 M
11/25/2025	$1.41	$1.66 (17.73%)	$1.73	$1.36	13.53 M	$2.87 M
11/24/2025	$1.30	$1.34 (3.08%)	$1.47	$1.20	404.40 K	$2.31 M
11/21/2025	$1.24	$1.24 (0%)	$1.25	$1.08	61.45 K	$2.14 M
11/20/2025	$1.29	$1.19 (-7.75%)	$1.29	$1.18	36.11 K	$2.06 M
11/19/2025	$1.26	$1.26 (0%)	$1.34	$1.25	46.25 K	$2.18 M
11/18/2025	$1.26	$1.25 (-0.79%)	$1.29	$1.20	48.72 K	$2.16 M
11/17/2025	$1.34	$1.26 (-5.97%)	$1.38	$1.22	148.42 K	$2.18 M
11/14/2025	$1.39	$1.38 (-0.72%)	$1.44	$1.32	28.81 K	$2.38 M
11/13/2025	$1.52	$1.44 (-5.26%)	$1.52	$1.42	70.19 K	$2.49 M
11/12/2025	$1.54	$1.51 (-1.95%)	$1.55	$1.43	112.80 K	$2.61 M
11/11/2025	$1.59	$1.55 (-2.52%)	$1.59	$1.54	34.50 K	$2.68 M
11/10/2025	$1.63	$1.57 (-3.68%)	$1.63	$1.56	33.30 K	$2.71 M
11/07/2025	$1.57	$1.61 (2.55%)	$1.64	$1.56	19.02 K	$2.28 M
11/06/2025	$1.71	$1.64 (-4.09%)	$1.71	$1.57	50.95 K	$2.32 M
11/05/2025	$1.70	$1.70 (0%)	$1.74	$1.70	14.80 K	$2.41 M
11/04/2025	$1.70	$1.70 (0%)	$1.73	$1.70	18.32 K	$2.41 M
11/03/2025	$1.77	$1.71 (-3.39%)	$1.78	$1.70	22.90 K	$2.42 M
10/31/2025	$1.77	$1.77 (0%)	$1.78	$1.74	18.53 K	$2.51 M
10/30/2025	$1.77	$1.78 (0.56%)	$1.81	$1.76	19.36 K	$2.52 M
10/29/2025	$1.85	$1.80 (-2.7%)	$1.88	$1.78	28.60 K	$2.55 M
10/28/2025	$1.85	$1.82 (-1.62%)	$1.85	$1.76	34.88 K	$2.58 M
10/27/2025	$1.81	$1.85 (2.21%)	$1.85	$1.81	12.33 K	$2.62 M
10/24/2025	$1.85	$1.85 (0%)	$1.87	$1.83	14.84 K	$2.62 M
10/23/2025	$1.82	$1.84 (1.1%)	$1.86	$1.82	10.71 K	$2.61 M
10/22/2025	$1.88	$1.82 (-3.19%)	$1.88	$1.76	27.95 K	$2.58 M
10/21/2025	$1.87	$1.88 (0.53%)	$1.89	$1.85	16.10 K	$2.66 M
10/20/2025	$1.84	$1.87 (1.63%)	$1.87	$1.83	18.41 K	$2.65 M
10/17/2025	$1.94	$1.83 (-5.67%)	$1.94	$1.82	19.72 K	$2.59 M
10/16/2025	$2.00	$1.94 (-3%)	$2.04	$1.90	28.30 K	$2.75 M
10/15/2025	$2.05	$1.97 (-3.9%)	$2.07	$1.97	17.49 K	$2.79 M
10/14/2025	$1.94	$2.03 (4.64%)	$2.03	$1.92	22.54 K	$2.87 M
10/13/2025	$1.95	$1.95 (0%)	$1.95	$1.87	20.19 K	$2.76 M
10/10/2025	$2.16	$1.87 (-13.43%)	$2.16	$1.83	71.80 K	$2.65 M
10/09/2025	$2.08	$2.12 (1.92%)	$2.12	$2.08	40.39 K	$3.00 M
10/08/2025	$2.05	$2.09 (1.95%)	$2.10	$2.04	17.17 K	$2.96 M
10/07/2025	$2.07	$2.03 (-1.93%)	$2.10	$2.01	26.60 K	$2.87 M
10/06/2025	$2.08	$2.07 (-0.48%)	$2.15	$2.05	58.45 K	$2.93 M
10/03/2025	$2.04	$2.03 (-0.49%)	$2.04	$1.99	24.28 K	$2.87 M
10/02/2025	$1.98	$2.04 (3.03%)	$2.05	$1.98	21.50 K	$2.89 M
10/01/2025	$1.98	$1.98 (0%)	$2.00	$1.90	43.14 K	$2.80 M
09/30/2025	$1.99	$1.93 (-3.02%)	$2.02	$1.86	49.33 K	$2.73 M
09/29/2025	$2.00	$1.93 (-3.5%)	$2.00	$1.85	96.20 K	$2.73 M
09/26/2025	$2.07	$2.04 (-1.45%)	$2.07	$1.99	25.70 K	$2.89 M
09/25/2025	$2.15	$2.10 (-2.33%)	$2.20	$2.10	42.72 K	$2.97 M
09/24/2025	$2.24	$2.23 (-0.45%)	$2.26	$2.14	84.32 K	$3.16 M
09/23/2025	$2.07	$2.21 (6.76%)	$2.27	$2.06	169.41 K	$3.13 M
09/22/2025	$1.90	$2.08 (9.47%)	$2.11	$1.89	71.80 K	$2.95 M
09/19/2025	$1.97	$1.90 (-3.55%)	$2.03	$1.90	47.70 K	$2.69 M
09/18/2025	$1.96	$2.01 (2.55%)	$2.05	$1.94	68.32 K	$2.85 M
09/17/2025	$1.97	$1.95 (-1.02%)	$2.03	$1.94	83.41 K	$2.76 M
09/16/2025	$1.89	$2.05 (8.47%)	$2.06	$1.89	133.01 K	$2.90 M
09/15/2025	$1.85	$1.89 (2.16%)	$1.94	$1.80	170.80 K	$2.68 M
09/12/2025	$1.90	$1.80 (-5.26%)	$1.93	$1.77	165.82 K	$2.55 M
09/11/2025	$2.05	$1.90 (-7.32%)	$2.12	$1.81	630.30 K	$2.69 M
09/10/2025	$1.81	$2.02 (11.6%)	$2.46	$1.81	1.78 M	$2.86 M