Diginex Stock Price History
NASDAQ: DGNXTechnologyEDP ServicesUSD
1.27+0.06 (+4.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DGNX price history at a glance
The price history for Diginex (DGNX) on this page begins on January 20, 2025, when the stock closed at $8.55; it most recently closed at $1.27 on October 5, 2026. The highest price in this record is $318.84, reached on October 6, 2025; the latest close is 99.6% below that peak. In the last 12 months alone, DGNX has lost 99.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $318.84
- Date of high
- Oct 6, 2025
- Low since 2025
- $0.85
- Date of low
- Jun 22, 2026
- 52-week high
- $228.68
- 52-week low
- $0.85
- IPO year
- 2025
- Last close
- $1.27
DGNX returns
1 week
-0.78%
1 month
-19.62%
3 months
+6.72%
6 months
-69.82%
Year to date
-96.19%
1 year
-99.49%
DGNX price return, excluding dividends.
DGNX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.27 | -96.59% |
| 2025* | 37.20 | +335.09% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
DGNX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.21 | 1.30 | 1.15 | 1.27 | +4.96% | |
| 1.33 | 1.35 | 1.21 | 1.21 | -11.03% | |
| 1.26 | 1.41 | 1.25 | 1.36 | +5.43% | |
| 1.22 | 1.31 | 1.22 | 1.29 | +0.78% | |
| 1.28 | 1.32 | 1.24 | 1.28 | 0.00% | |
| 1.26 | 1.30 | 1.23 | 1.28 | +6.67% | |
| 1.17 | 1.22 | 1.17 | 1.20 | +2.56% | |
| 1.22 | 1.28 | 1.16 | 1.17 | -2.90% | |
| 1.40 | 1.41 | 1.19 | 1.21 | -14.54% | |
| 1.35 | 1.41 | 1.34 | 1.41 | +4.44% | |
| 1.42 | 1.44 | 1.35 | 1.35 | -3.57% | |
| 1.50 | 1.55 | 1.38 | 1.40 | -4.76% | |
| 1.52 | 1.59 | 1.47 | 1.47 | -3.92% | |
| 1.40 | 1.55 | 1.40 | 1.53 | +6.99% | |
| 1.43 | 1.45 | 1.41 | 1.43 | +3.62% | |
| 1.42 | 1.42 | 1.38 | 1.38 | -2.13% | |
| 1.39 | 1.43 | 1.39 | 1.41 | +1.44% | |
| 1.43 | 1.44 | 1.39 | 1.39 | -0.71% | |
| 1.38 | 1.46 | 1.38 | 1.40 | 0.00% | |
| 1.36 | 1.42 | 1.35 | 1.40 | +2.19% | |
| 1.48 | 1.50 | 1.33 | 1.37 | -7.43% | |
| 1.54 | 1.60 | 1.38 | 1.48 | -6.33% | |
| 1.60 | 1.64 | 1.56 | 1.58 | -1.25% | |
| 1.50 | 1.64 | 1.50 | 1.60 | +6.67% | |
| 1.40 | 1.50 | 1.39 | 1.50 | +8.70% | |
| 1.36 | 1.45 | 1.36 | 1.38 | +1.47% | |
| 1.18 | 1.39 | 1.17 | 1.36 | +16.24% | |
| 1.14 | 1.19 | 1.13 | 1.17 | -1.68% | |
| 1.18 | 1.22 | 1.17 | 1.19 | -0.83% | |
| 1.22 | 1.27 | 1.20 | 1.20 | -3.23% | |
| 1.33 | 1.35 | 1.24 | 1.24 | -4.62% | |
| 1.32 | 1.36 | 1.30 | 1.30 | -2.99% | |
| 1.32 | 1.40 | 1.31 | 1.34 | +1.52% | |
| 1.28 | 1.40 | 1.28 | 1.32 | +3.13% | |
| 1.22 | 1.29 | 1.22 | 1.28 | +4.07% | |
| 1.24 | 1.28 | 1.18 | 1.23 | -2.38% | |
| 1.26 | 1.28 | 1.22 | 1.26 | +1.61% | |
| 1.15 | 1.29 | 1.15 | 1.24 | +2.48% | |
| 1.21 | 1.24 | 1.06 | 1.21 | -8.33% | |
| 1.23 | 1.45 | 1.15 | 1.32 | -13.16% | |
| 1.60 | 1.62 | 1.50 | 1.52 | -6.17% | |
| 1.80 | 2.07 | 1.41 | 1.62 | 0.00% | |
| 1.73 | 1.75 | 1.54 | 1.62 | -6.63% | |
| 1.57 | 1.77 | 1.54 | 1.74 | +14.14% | |
| 1.50 | 1.53 | 1.40 | 1.52 | +3.40% | |
| 1.40 | 1.50 | 1.34 | 1.47 | +5.76% | |
| 1.38 | 1.42 | 1.32 | 1.39 | +0.72% | |
| 1.40 | 1.51 | 1.36 | 1.38 | -5.48% | |
| 1.52 | 1.61 | 1.31 | 1.46 | -4.58% | |
| 1.72 | 1.76 | 1.44 | 1.53 | -15.00% | |
| 1.72 | 2.19 | 1.61 | 1.80 | +16.13% | |
| 1.50 | 1.63 | 1.46 | 1.55 | +3.33% | |
| 1.54 | 1.54 | 1.36 | 1.50 | -0.66% | |
| 1.47 | 1.60 | 1.46 | 1.51 | +7.09% | |
| 1.37 | 1.46 | 1.35 | 1.41 | +5.22% | |
| 1.39 | 1.40 | 1.28 | 1.34 | -6.94% | |
| 1.31 | 1.48 | 1.28 | 1.44 | +10.77% | |
| 1.25 | 1.35 | 1.20 | 1.30 | +5.69% | |
| 1.15 | 1.25 | 1.10 | 1.23 | +8.85% | |
| 1.12 | 1.14 | 1.11 | 1.13 | +0.89% | |
| 1.18 | 1.18 | 1.09 | 1.12 | -5.88% | |
| 1.13 | 1.20 | 1.11 | 1.19 | +2.59% | |
| 1.14 | 1.19 | 1.13 | 1.16 | +0.87% | |
| 1.17 | 1.23 | 1.12 | 1.15 | -3.36% | |
| 1.13 | 1.22 | 1.10 | 1.19 | +1.71% | |
| 1.06 | 1.21 | 1.06 | 1.17 | +11.43% | |
| 1.03 | 1.07 | 1.00 | 1.05 | +2.94% | |
| 1.13 | 1.13 | 1.01 | 1.02 | -9.73% | |
| 1.00 | 1.26 | 1.00 | 1.13 | -1.74% | |
| 1.18 | 1.33 | 1.12 | 1.15 | -10.16% | |
| 1.17 | 1.35 | 1.11 | 1.28 | -13.51% | |
| 1.60 | 1.63 | 1.28 | 1.48 | +5.71% | |
| 0.90 | 1.88 | 0.90 | 1.40 | +58.55% | |
| 0.85 | 0.91 | 0.85 | 0.883 | +3.88% | |
| 0.925 | 0.936 | 0.85 | 0.85 | -7.41% | |
| 0.90 | 0.96 | 0.861 | 0.918 | +4.32% | |
| 0.93 | 0.968 | 0.85 | 0.88 | -5.58% | |
| 0.92 | 0.988 | 0.91 | 0.932 | +3.56% | |
| 0.925 | 0.925 | 0.90 | 0.90 | -0.55% | |
| 0.94 | 0.95 | 0.88 | 0.905 | -6.31% | |
| 0.98 | 1.05 | 0.955 | 0.966 | -4.36% | |
| 0.94 | 1.12 | 0.92 | 1.01 | +12.22% | |
| 0.99 | 1.02 | 0.90 | 0.90 | -6.74% | |
| 0.98 | 1.00 | 0.88 | 0.965 | -1.53% | |
| 1.02 | 1.09 | 0.96 | 0.98 | -4.85% | |
| 0.997 | 1.07 | 0.957 | 1.03 | +3.73% | |
| 1.02 | 1.07 | 0.94 | 0.993 | -0.70% | |
| 1.05 | 1.09 | 1.00 | 1.00 | -3.85% | |
| 1.05 | 1.09 | 1.02 | 1.04 | -5.45% | |
| 1.18 | 1.26 | 1.04 | 1.10 | -5.98% | |
| 1.18 | 1.26 | 1.14 | 1.17 | +0.86% | |
| 1.25 | 1.25 | 1.10 | 1.16 | -20.00% | |
| 1.50 | 1.90 | 1.42 | 1.45 | +1.40% | |
| 1.35 | 1.48 | 1.28 | 1.43 | +10.85% | |
| 1.28 | 1.51 | 1.23 | 1.29 | +4.88% | |
| 1.13 | 1.25 | 1.11 | 1.23 | +11.82% | |
| 1.08 | 1.12 | 1.05 | 1.10 | 0.00% | |
| 1.12 | 1.12 | 1.03 | 1.10 | -1.79% | |
| 1.00 | 1.26 | 0.955 | 1.12 | +14.40% | |
| 0.96 | 0.985 | 0.892 | 0.979 | +4.04% | |
| 1.00 | 1.01 | 0.922 | 0.941 | -2.49% | |
| 0.97 | 0.99 | 0.90 | 0.965 | +1.58% | |
| 1.10 | 1.13 | 0.95 | 0.95 | -20.83% | |
| 1.21 | 1.26 | 1.15 | 1.20 | -0.41% | |
| 1.28 | 1.38 | 1.20 | 1.21 | -2.03% | |
| 1.37 | 1.42 | 1.23 | 1.23 | -10.22% | |
| 1.45 | 1.60 | 1.32 | 1.37 | -5.52% | |
| 1.46 | 1.56 | 1.36 | 1.45 | -7.05% | |
| 1.82 | 1.82 | 1.56 | 1.56 | -13.81% | |
| 1.90 | 2.13 | 1.81 | 1.81 | -2.16% | |
| 1.93 | 1.97 | 1.77 | 1.85 | -5.37% | |
| 2.00 | 2.23 | 1.90 | 1.96 | +7.42% | |
| 2.33 | 2.40 | 1.80 | 1.82 | -23.85% | |
| 2.63 | 2.66 | 2.25 | 2.39 | -8.78% | |
| 3.66 | 3.81 | 2.40 | 2.62 | -25.57% | |
| 3.76 | 3.84 | 3.26 | 3.52 | -6.78% | |
| 3.94 | 4.08 | 3.68 | 3.78 | -3.67% | |
| 4.08 | 4.17 | 3.92 | 3.92 | -5.77% | |
| 3.94 | 4.32 | 3.94 | 4.16 | -1.89% | |
| 4.18 | 4.30 | 4.06 | 4.24 | 0.00% | |
| 4.06 | 4.38 | 3.92 | 4.24 | +3.31% | |
| 4.24 | 4.24 | 3.84 | 4.10 | -7.73% | |
| 5.06 | 5.30 | 4.00 | 4.45 | -0.71% | |
| 4.24 | 4.48 | 4.16 | 4.48 | +5.66% | |
| 4.14 | 4.36 | 4.04 | 4.24 | +1.73% | |
| 4.08 | 4.25 | 4.00 | 4.17 | -0.95% | |
| 4.23 | 4.30 | 4.08 | 4.21 | +0.77% | |
| 4.24 | 4.40 | 4.07 | 4.18 | +1.56% | |
| 4.00 | 4.24 | 3.92 | 4.11 | +4.68% | |
| 4.00 | 4.01 | 3.82 | 3.93 | -0.81% | |
| 3.62 | 4.00 | 3.60 | 3.96 | +2.06% | |
| 3.84 | 4.00 | 3.68 | 3.88 | -2.02% | |
| 4.00 | 4.04 | 3.76 | 3.96 | +3.13% | |
| 3.86 | 3.92 | 3.61 | 3.84 | +9.09% | |
| 3.11 | 3.90 | 3.04 | 3.52 | -4.97% | |
| 3.89 | 3.89 | 3.66 | 3.70 | -5.51% | |
| 3.89 | 4.09 | 3.70 | 3.92 | 0.00% | |
| 4.08 | 4.32 | 3.52 | 3.92 | -7.55% | |
| 4.50 | 4.64 | 4.16 | 4.24 | -5.36% | |
| 4.35 | 4.65 | 4.32 | 4.48 | +1.82% | |
| 4.48 | 4.54 | 4.34 | 4.40 | -0.54% | |
| 4.48 | 4.54 | 4.30 | 4.42 | -2.30% | |
| 4.75 | 4.78 | 4.45 | 4.53 | -4.87% | |
| 4.74 | 4.80 | 4.64 | 4.76 | -0.83% | |
| 4.62 | 5.06 | 4.62 | 4.80 | +3.81% | |
| 4.88 | 5.18 | 4.56 | 4.62 | -5.25% | |
| 4.55 | 4.96 | 4.51 | 4.88 | +7.02% | |
| 4.64 | 4.64 | 4.38 | 4.56 | -1.72% | |
| 4.64 | 4.72 | 4.40 | 4.64 | -1.69% | |
| 4.80 | 4.81 | 4.41 | 4.72 | -1.67% | |
| 4.72 | 4.98 | 4.36 | 4.80 | +0.33% | |
| 5.04 | 5.20 | 4.69 | 4.78 | -4.01% | |
| 4.41 | 5.28 | 4.24 | 4.98 | +15.37% | |
| 4.50 | 4.60 | 4.13 | 4.32 | -6.90% | |
| 4.90 | 4.92 | 4.57 | 4.64 | -8.52% | |
| 5.28 | 5.41 | 4.88 | 5.07 | -4.66% | |
| 5.20 | 5.36 | 4.88 | 5.32 | +3.91% | |
| 5.18 | 5.28 | 4.81 | 5.12 | +0.31% | |
| 5.18 | 5.32 | 4.96 | 5.10 | -2.30% | |
| 6.12 | 6.12 | 4.89 | 5.22 | -20.56% | |
| 7.36 | 7.36 | 6.08 | 6.58 | -3.29% | |
| 7.79 | 7.79 | 6.46 | 6.80 | +13.33% | |
| 6.03 | 6.96 | 5.52 | 6.00 | +15.38% | |
| 5.01 | 5.60 | 4.58 | 5.20 | +8.33% | |
| 4.66 | 5.08 | 4.56 | 4.80 | 0.00% | |
| 4.85 | 5.12 | 4.48 | 4.80 | -0.83% | |
| 4.56 | 4.96 | 4.16 | 4.84 | -0.82% | |
| 6.08 | 6.24 | 4.56 | 4.88 | -22.39% | |
| 7.61 | 7.70 | 5.92 | 6.29 | -12.67% | |
| 7.28 | 7.84 | 6.94 | 7.20 | +4.41% | |
| 7.92 | 8.16 | 6.65 | 6.90 | -17.90% | |
| 8.80 | 9.52 | 8.16 | 8.40 | -1.87% | |
| 8.56 | 8.88 | 8.24 | 8.56 | +1.90% | |
| 8.72 | 8.80 | 7.72 | 8.40 | -4.55% | |
| 8.96 | 9.04 | 8.24 | 8.80 | 0.00% | |
| 9.60 | 9.76 | 8.72 | 8.80 | -8.33% | |
| 10.80 | 10.96 | 9.52 | 9.60 | -17.81% | |
| 9.76 | 11.68 | 8.56 | 11.68 | +17.74% | |
| 10.48 | 11.84 | 9.68 | 9.92 | 0.00% | |
| 13.44 | 13.60 | 9.36 | 9.92 | -8.15% | |
| 11.12 | 11.92 | 10.32 | 10.80 | -6.25% | |
| 13.68 | 13.76 | 10.56 | 11.52 | -16.76% | |
| 17.04 | 17.11 | 13.36 | 13.84 | -18.40% | |
| 17.92 | 18.16 | 16.24 | 16.96 | -2.30% | |
| 21.44 | 21.68 | 17.12 | 17.36 | -18.42% | |
| 21.36 | 22.00 | 19.44 | 21.28 | +3.10% | |
| 19.52 | 22.80 | 18.40 | 20.64 | +6.61% | |
| 24.80 | 24.88 | 19.06 | 19.36 | -21.43% | |
| 28.40 | 28.72 | 22.80 | 24.64 | -13.48% | |
| 31.52 | 34.40 | 27.60 | 28.48 | -6.07% | |
| 32.64 | 33.52 | 28.96 | 30.32 | -6.42% | |
| 36.32 | 36.32 | 30.80 | 32.40 | -10.99% | |
| 39.84 | 41.44 | 35.68 | 36.40 | -2.15% | |
| 40.08 | 40.24 | 36.00 | 37.20 | +11.51% | |
| 37.44 | 37.60 | 32.48 | 33.36 | -8.15% | |
| 50.56 | 50.56 | 36.00 | 36.32 | -29.06% | |
| 52.80 | 53.06 | 48.64 | 51.20 | -3.76% | |
| 57.36 | 57.60 | 52.80 | 53.20 | -8.90% | |
| 58.32 | 58.51 | 56.24 | 58.40 | -0.68% | |
| 56.56 | 58.96 | 55.20 | 58.80 | +5.15% | |
| 57.36 | 57.52 | 52.41 | 55.92 | +0.14% | |
| 50.48 | 57.84 | 47.60 | 55.84 | +12.58% | |
| 51.60 | 53.84 | 47.60 | 49.60 | -3.88% | |
| 52.88 | 55.84 | 49.20 | 51.60 | -2.27% | |
| 55.20 | 56.00 | 52.00 | 52.80 | -7.56% | |
| 63.68 | 64.08 | 54.83 | 57.12 | -10.86% | |
| 68.64 | 70.80 | 62.96 | 64.08 | -5.76% | |
| 69.04 | 70.56 | 66.02 | 68.00 | +0.24% | |
| 77.76 | 78.24 | 66.40 | 67.84 | -11.48% | |
| 64.72 | 89.60 | 64.72 | 76.64 | +20.81% | |
| 69.60 | 71.31 | 61.36 | 63.44 | -8.85% | |
| 72.00 | 74.40 | 67.52 | 69.60 | -5.02% | |
| 77.28 | 83.60 | 72.08 | 73.28 | -8.40% | |
| 81.20 | 84.32 | 74.40 | 80.00 | -4.76% | |
| 85.04 | 87.60 | 81.12 | 84.00 | -1.78% | |
| 89.60 | 91.36 | 84.64 | 85.52 | -7.45% | |
| 88.88 | 92.40 | 88.00 | 92.40 | +0.61% | |
| 88.00 | 92.72 | 84.40 | 91.84 | +0.88% | |
| 91.60 | 92.80 | 88.96 | 91.04 | -3.56% | |
| 101.20 | 101.60 | 87.04 | 94.40 | -2.64% | |
| 91.60 | 101.52 | 84.80 | 96.96 | +1.85% | |
| 111.04 | 111.94 | 88.52 | 95.20 | -11.59% | |
| 128.72 | 129.36 | 104.00 | 107.68 | -16.91% | |
| 129.60 | 144.48 | 113.20 | 129.60 | +19.21% | |
| 93.12 | 116.80 | 93.12 | 108.72 | +29.06% | |
| 104.96 | 105.20 | 82.80 | 84.24 | -22.00% | |
| 116.00 | 116.40 | 104.16 | 108.00 | -3.57% | |
| 131.52 | 133.20 | 108.00 | 112.00 | -14.37% | |
| 144.00 | 144.00 | 124.80 | 130.80 | -6.46% | |
| 156.00 | 156.00 | 132.48 | 139.84 | +2.16% | |
| 143.44 | 144.08 | 129.04 | 136.88 | -10.32% | |
| 167.92 | 169.20 | 140.48 | 152.64 | -4.60% | |
| 152.00 | 160.00 | 145.60 | 160.00 | +9.59% | |
| 170.16 | 176.56 | 140.08 | 146.00 | -22.77% | |
| 190.88 | 196.00 | 168.00 | 189.04 | +13.12% | |
| 172.32 | 175.20 | 154.40 | 167.12 | +14.34% | |
| 128.00 | 147.92 | 124.48 | 146.16 | +15.63% | |
| 127.84 | 127.84 | 120.96 | 126.40 | +6.04% | |
| 129.20 | 130.16 | 117.04 | 119.20 | -5.46% | |
| 120.00 | 127.04 | 114.64 | 126.08 | +12.57% | |
| 120.00 | 121.44 | 106.72 | 112.00 | -2.23% | |
| 108.00 | 117.94 | 104.00 | 114.56 | +7.51% | |
| 120.00 | 120.00 | 102.24 | 106.56 | -12.37% | |
| 120.24 | 121.91 | 111.20 | 121.60 | +3.54% | |
| 141.36 | 141.60 | 110.40 | 117.44 | -0.81% | |
| 126.40 | 130.32 | 110.88 | 118.40 | -11.22% | |
| 158.64 | 162.40 | 125.28 | 133.36 | -18.40% | |
| 188.00 | 192.88 | 155.12 | 163.44 | -12.32% | |
| 187.28 | 193.60 | 177.84 | 186.40 | -9.34% | |
| 217.52 | 221.08 | 180.08 | 205.60 | +3.09% | |
| 226.48 | 228.68 | 183.60 | 199.44 | -20.58% | |
| 318.24 | 318.84 | 180.00 | 251.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DGNX chart for longer ranges.