Digi Power X Subordinate Voting Shares Stock Price History
NASDAQ: DGXXFinanceFinance: Consumer ServicesUSD
3.17-0.02 (-0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DGXX price history at a glance
The price history for Digi Power X Subordinate Voting Shares (DGXX) on this page begins on January 4, 2021, when the stock closed at $2.28; it most recently closed at $3.17 on October 5, 2026. The highest price in this record is $14.25, reached on February 22, 2021; the latest close is 77.8% below that peak. Across the 5 complete calendar years in the table, DGXX finished higher in 3 and lower in 2. Its best year was 2023 (+536.1%) and its worst was 2022 (-92.2%).
Over roughly 6 years the share price changed +39.0%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, DGXX has gained 3.9%. 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 2021
- $14.25
- Date of high
- Feb 22, 2021
- Low since 2021
- $0.31
- Date of low
- Dec 26, 2022
- 52-week high
- $9.20
- 52-week low
- $1.86
- Last close
- $3.17
DGXX returns
1 week
-17.45%
1 month
-16.58%
3 months
-29.56%
6 months
+34.32%
Year to date
+24.31%
1 year
+3.93%
3 years
+207.77%
5 years
-35.05%
DGXX price return, excluding dividends.
DGXX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.17 | +13.62% |
| 2025 | 2.79 | +67.07% |
| 2024 | 1.67 | -27.07% |
| 2023 | 2.29 | +536.11% |
| 2022 | 0.36 | -92.22% |
| 2021 | 4.63 | +103.07% |
2026 return is year to date.
DGXX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.25 | 3.25 | 3.10 | 3.17 | -0.63% | |
| 3.32 | 3.32 | 3.08 | 3.19 | -4.49% | |
| 3.46 | 3.52 | 3.31 | 3.34 | -7.99% | |
| 3.86 | 3.86 | 3.58 | 3.63 | -2.68% | |
| 3.85 | 3.88 | 3.61 | 3.73 | -2.86% | |
| 4.12 | 4.22 | 3.82 | 3.84 | -3.27% | |
| 4.12 | 4.15 | 3.88 | 3.97 | -3.17% | |
| 4.26 | 4.39 | 4.09 | 4.10 | -3.53% | |
| 4.23 | 4.43 | 4.10 | 4.25 | +0.71% | |
| 4.51 | 4.61 | 4.19 | 4.22 | -8.06% | |
| 4.77 | 4.78 | 4.40 | 4.59 | +1.32% | |
| 4.14 | 4.64 | 4.05 | 4.53 | +7.35% | |
| 4.30 | 4.32 | 4.18 | 4.22 | -3.21% | |
| 4.28 | 4.50 | 4.26 | 4.36 | 0.00% | |
| 4.17 | 4.38 | 4.09 | 4.36 | +6.60% | |
| 3.92 | 4.11 | 3.78 | 4.09 | +6.51% | |
| 3.80 | 3.96 | 3.75 | 3.84 | +4.92% | |
| 3.60 | 3.72 | 3.57 | 3.66 | +1.53% | |
| 3.70 | 3.75 | 3.58 | 3.61 | -3.35% | |
| 3.63 | 3.77 | 3.56 | 3.73 | -2.10% | |
| 3.81 | 3.91 | 3.72 | 3.81 | +2.97% | |
| 3.66 | 3.80 | 3.61 | 3.70 | -2.63% | |
| 3.90 | 4.00 | 3.79 | 3.80 | -2.81% | |
| 3.75 | 4.08 | 3.74 | 3.91 | +4.27% | |
| 3.67 | 3.79 | 3.67 | 3.75 | +0.81% | |
| 3.50 | 3.79 | 3.46 | 3.72 | +8.45% | |
| 3.44 | 3.47 | 3.34 | 3.43 | +0.29% | |
| 3.52 | 3.57 | 3.40 | 3.42 | -5.00% | |
| 3.73 | 3.78 | 3.59 | 3.60 | -3.49% | |
| 4.00 | 4.00 | 3.68 | 3.73 | -7.44% | |
| 4.00 | 4.27 | 3.98 | 4.03 | +3.33% | |
| 3.97 | 4.04 | 3.85 | 3.90 | -3.70% | |
| 4.00 | 4.14 | 3.94 | 4.05 | +1.25% | |
| 4.04 | 4.20 | 3.92 | 4.00 | -1.72% | |
| 3.99 | 4.18 | 3.83 | 4.07 | +3.83% | |
| 3.58 | 3.93 | 3.58 | 3.92 | +9.50% | |
| 3.66 | 3.69 | 3.40 | 3.58 | 0.00% | |
| 3.77 | 3.81 | 3.56 | 3.58 | -7.73% | |
| 3.96 | 4.03 | 3.85 | 3.88 | -2.27% | |
| 3.92 | 3.98 | 3.72 | 3.97 | -3.87% | |
| 4.16 | 4.34 | 4.12 | 4.13 | -1.43% | |
| 4.07 | 4.25 | 3.89 | 4.19 | +10.55% | |
| 3.81 | 3.90 | 3.75 | 3.79 | +1.07% | |
| 3.91 | 3.91 | 3.73 | 3.75 | -4.09% | |
| 3.86 | 3.93 | 3.71 | 3.91 | +4.27% | |
| 3.68 | 3.93 | 3.58 | 3.75 | 0.00% | |
| 3.92 | 4.07 | 3.70 | 3.75 | -5.06% | |
| 3.92 | 4.05 | 3.85 | 3.95 | +2.60% | |
| 3.62 | 3.95 | 3.51 | 3.85 | +4.62% | |
| 3.88 | 3.96 | 3.64 | 3.68 | -3.16% | |
| 3.54 | 3.85 | 3.54 | 3.80 | +15.15% | |
| 3.65 | 3.67 | 3.29 | 3.30 | -10.08% | |
| 3.72 | 3.76 | 3.37 | 3.67 | -4.43% | |
| 4.16 | 4.20 | 3.66 | 3.84 | -3.52% | |
| 4.32 | 4.33 | 3.97 | 3.98 | -8.08% | |
| 4.22 | 4.54 | 4.21 | 4.33 | +0.93% | |
| 4.20 | 4.42 | 4.13 | 4.29 | +1.42% | |
| 4.20 | 4.38 | 4.18 | 4.23 | +4.57% | |
| 3.91 | 4.19 | 3.87 | 4.05 | +7.29% | |
| 3.59 | 3.82 | 3.50 | 3.77 | +1.34% | |
| 3.95 | 3.98 | 3.64 | 3.72 | -9.49% | |
| 4.18 | 4.23 | 3.80 | 4.11 | +0.74% | |
| 4.40 | 4.50 | 4.03 | 4.08 | -4.00% | |
| 4.39 | 4.47 | 4.13 | 4.25 | -5.56% | |
| 4.64 | 4.66 | 4.40 | 4.50 | -3.85% | |
| 4.58 | 4.75 | 4.52 | 4.68 | +5.41% | |
| 4.32 | 4.56 | 4.23 | 4.44 | +0.45% | |
| 4.70 | 4.70 | 4.29 | 4.42 | -6.75% | |
| 4.73 | 5.03 | 4.65 | 4.74 | +3.04% | |
| 5.14 | 5.21 | 4.53 | 4.60 | -9.63% | |
| 5.33 | 5.42 | 5.02 | 5.09 | -6.61% | |
| 5.34 | 5.51 | 5.23 | 5.45 | +1.11% | |
| 5.65 | 5.72 | 5.12 | 5.39 | -2.88% | |
| 5.51 | 5.64 | 5.37 | 5.55 | -4.15% | |
| 6.02 | 6.08 | 5.45 | 5.79 | -1.19% | |
| 6.65 | 6.70 | 5.81 | 5.86 | -12.80% | |
| 6.27 | 6.85 | 6.20 | 6.72 | +1.36% | |
| 6.61 | 6.99 | 6.51 | 6.63 | -1.78% | |
| 6.80 | 6.95 | 6.35 | 6.75 | +0.90% | |
| 6.65 | 7.07 | 6.56 | 6.69 | -0.59% | |
| 6.87 | 7.15 | 6.70 | 6.73 | -4.13% | |
| 6.76 | 7.65 | 6.76 | 7.02 | +12.50% | |
| 6.52 | 6.74 | 6.23 | 6.24 | -4.00% | |
| 6.11 | 6.50 | 5.99 | 6.50 | +8.51% | |
| 5.88 | 6.36 | 5.80 | 5.99 | +1.53% | |
| 6.34 | 6.48 | 5.61 | 5.90 | -7.23% | |
| 6.40 | 6.65 | 6.16 | 6.36 | +5.30% | |
| 7.22 | 7.26 | 5.97 | 6.04 | -19.25% | |
| 7.39 | 8.00 | 7.33 | 7.48 | -1.84% | |
| 8.21 | 8.52 | 7.55 | 7.62 | -3.05% | |
| 7.82 | 8.37 | 7.76 | 7.86 | -2.24% | |
| 7.62 | 8.20 | 7.28 | 8.04 | +2.94% | |
| 8.17 | 8.20 | 7.37 | 7.81 | -3.70% | |
| 7.90 | 8.81 | 7.90 | 8.11 | +1.25% | |
| 7.85 | 8.20 | 7.41 | 8.01 | -1.11% | |
| 7.91 | 8.57 | 7.71 | 8.10 | +2.02% | |
| 7.70 | 8.30 | 7.41 | 7.94 | +3.12% | |
| 7.47 | 7.99 | 7.15 | 7.70 | +1.85% | |
| 7.68 | 8.11 | 7.36 | 7.56 | -2.07% | |
| 7.07 | 7.93 | 6.90 | 7.72 | +6.63% | |
| 7.53 | 7.75 | 6.75 | 7.24 | -3.98% | |
| 6.88 | 8.04 | 6.80 | 7.54 | +4.43% | |
| 8.37 | 9.08 | 6.92 | 7.22 | -14.66% | |
| 8.79 | 9.20 | 7.71 | 8.46 | +0.83% | |
| 7.18 | 8.52 | 6.86 | 8.39 | +12.92% | |
| 7.42 | 8.08 | 7.16 | 7.43 | +12.07% | |
| 6.17 | 6.80 | 5.90 | 6.63 | +7.11% | |
| 6.19 | 6.43 | 5.49 | 6.19 | -0.80% | |
| 5.42 | 6.41 | 5.30 | 6.24 | +22.11% | |
| 5.34 | 5.68 | 4.71 | 5.11 | +29.37% | |
| 3.83 | 4.23 | 3.64 | 3.95 | +5.05% | |
| 3.38 | 3.76 | 3.33 | 3.76 | +11.57% | |
| 3.10 | 3.37 | 3.08 | 3.37 | +8.36% | |
| 3.20 | 3.20 | 2.94 | 3.11 | -2.51% | |
| 3.23 | 3.27 | 3.11 | 3.19 | -4.20% | |
| 3.33 | 3.44 | 3.21 | 3.33 | -1.77% | |
| 3.45 | 3.47 | 3.23 | 3.39 | -1.45% | |
| 3.46 | 3.71 | 3.32 | 3.44 | -2.55% | |
| 3.60 | 3.66 | 3.43 | 3.53 | +2.02% | |
| 3.70 | 3.78 | 3.41 | 3.46 | -6.23% | |
| 3.11 | 3.73 | 3.09 | 3.69 | +19.03% | |
| 2.96 | 3.14 | 2.94 | 3.10 | +12.32% | |
| 2.86 | 2.87 | 2.68 | 2.76 | -3.50% | |
| 2.74 | 2.92 | 2.71 | 2.86 | +4.00% | |
| 2.60 | 2.83 | 2.60 | 2.75 | +9.56% | |
| 2.30 | 2.54 | 2.24 | 2.51 | +6.36% | |
| 2.35 | 2.39 | 2.18 | 2.36 | 0.00% | |
| 2.36 | 2.41 | 2.29 | 2.36 | -1.67% | |
| 2.30 | 2.52 | 2.16 | 2.40 | +11.63% | |
| 2.16 | 2.16 | 2.03 | 2.15 | -1.38% | |
| 2.21 | 2.25 | 2.14 | 2.18 | -1.36% | |
| 2.08 | 2.23 | 2.00 | 2.21 | +2.31% | |
| 2.05 | 2.27 | 2.00 | 2.16 | +6.40% | |
| 1.94 | 2.06 | 1.90 | 2.03 | +7.41% | |
| 2.11 | 2.14 | 1.86 | 1.89 | -8.25% | |
| 2.12 | 2.14 | 2.03 | 2.06 | -4.19% | |
| 2.33 | 2.36 | 2.15 | 2.15 | -10.42% | |
| 2.38 | 2.46 | 2.34 | 2.40 | +2.56% | |
| 2.37 | 2.42 | 2.29 | 2.34 | -2.09% | |
| 2.35 | 2.50 | 2.29 | 2.39 | +2.58% | |
| 2.40 | 2.40 | 2.23 | 2.33 | -3.32% | |
| 2.37 | 2.45 | 2.27 | 2.41 | 0.00% | |
| 2.41 | 2.50 | 2.37 | 2.41 | +0.84% | |
| 2.49 | 2.51 | 2.35 | 2.39 | -3.63% | |
| 2.46 | 2.65 | 2.38 | 2.48 | +11.71% | |
| 2.90 | 3.05 | 2.22 | 2.22 | -21.55% | |
| 2.89 | 2.90 | 2.74 | 2.83 | -2.08% | |
| 2.72 | 3.01 | 2.72 | 2.89 | +5.09% | |
| 2.75 | 2.90 | 2.71 | 2.75 | +0.73% | |
| 2.62 | 2.76 | 2.56 | 2.73 | +0.37% | |
| 2.76 | 2.88 | 2.63 | 2.72 | -6.21% | |
| 2.99 | 3.05 | 2.80 | 2.90 | -2.68% | |
| 2.91 | 3.05 | 2.87 | 2.98 | +6.43% | |
| 2.80 | 2.88 | 2.68 | 2.80 | -4.44% | |
| 2.65 | 2.97 | 2.61 | 2.93 | +6.16% | |
| 2.71 | 2.77 | 2.62 | 2.76 | -0.36% | |
| 2.70 | 2.80 | 2.59 | 2.77 | +4.14% | |
| 2.67 | 2.84 | 2.65 | 2.66 | +2.70% | |
| 2.38 | 2.65 | 2.32 | 2.59 | +7.02% | |
| 2.37 | 2.43 | 2.29 | 2.42 | -0.82% | |
| 2.40 | 2.60 | 2.36 | 2.44 | +1.67% | |
| 2.35 | 2.41 | 2.29 | 2.40 | +0.42% | |
| 2.27 | 2.49 | 2.26 | 2.39 | +3.91% | |
| 2.25 | 2.33 | 2.14 | 2.30 | +1.77% | |
| 2.21 | 2.37 | 2.17 | 2.26 | +1.80% | |
| 2.22 | 2.26 | 2.07 | 2.22 | +1.37% | |
| 2.38 | 2.42 | 2.16 | 2.19 | -6.41% | |
| 2.40 | 2.49 | 2.32 | 2.34 | -3.70% | |
| 2.33 | 2.49 | 2.27 | 2.43 | +4.29% | |
| 2.22 | 2.39 | 2.19 | 2.33 | +8.37% | |
| 2.35 | 2.47 | 2.14 | 2.15 | -13.65% | |
| 2.70 | 2.76 | 2.43 | 2.49 | -9.12% | |
| 2.58 | 2.76 | 2.49 | 2.74 | +8.73% | |
| 2.57 | 2.62 | 2.42 | 2.52 | -3.08% | |
| 2.65 | 2.71 | 2.42 | 2.60 | -4.06% | |
| 2.91 | 2.91 | 2.62 | 2.71 | -6.87% | |
| 2.97 | 3.04 | 2.85 | 2.91 | -0.68% | |
| 2.88 | 3.00 | 2.81 | 2.93 | +2.09% | |
| 2.93 | 2.97 | 2.77 | 2.87 | -3.04% | |
| 2.91 | 3.04 | 2.83 | 2.96 | +0.34% | |
| 3.07 | 3.13 | 2.95 | 2.95 | -3.59% | |
| 3.24 | 3.30 | 2.90 | 3.06 | -4.97% | |
| 3.01 | 3.44 | 2.91 | 3.22 | +0.94% | |
| 3.05 | 3.32 | 2.98 | 3.19 | +5.98% | |
| 3.29 | 3.29 | 2.94 | 3.01 | -7.10% | |
| 3.22 | 3.25 | 3.00 | 3.24 | +2.86% | |
| 3.25 | 3.29 | 3.08 | 3.15 | +6.06% | |
| 2.90 | 3.14 | 2.77 | 2.97 | +4.21% | |
| 2.81 | 2.94 | 2.66 | 2.85 | +4.78% | |
| 2.77 | 2.89 | 2.64 | 2.72 | 0.00% | |
| 2.71 | 2.91 | 2.67 | 2.72 | 0.00% | |
| 2.78 | 3.09 | 2.66 | 2.72 | -2.51% | |
| 2.85 | 2.98 | 2.77 | 2.79 | 0.00% | |
| 2.62 | 2.81 | 2.52 | 2.79 | +9.41% | |
| 2.51 | 2.60 | 2.48 | 2.55 | -1.54% | |
| 2.52 | 2.75 | 2.35 | 2.59 | +1.57% | |
| 2.57 | 2.86 | 2.47 | 2.55 | -3.04% | |
| 2.71 | 2.72 | 2.59 | 2.63 | -2.59% | |
| 2.74 | 2.74 | 2.59 | 2.70 | -1.82% | |
| 2.67 | 2.76 | 2.61 | 2.75 | -3.51% | |
| 3.02 | 3.07 | 2.70 | 2.85 | -3.72% | |
| 2.50 | 2.98 | 2.46 | 2.96 | +20.33% | |
| 2.47 | 2.61 | 2.37 | 2.46 | +4.24% | |
| 2.65 | 2.68 | 2.31 | 2.36 | -7.09% | |
| 2.52 | 2.58 | 2.32 | 2.54 | -0.39% | |
| 3.22 | 3.24 | 2.53 | 2.55 | -20.56% | |
| 3.66 | 3.80 | 3.17 | 3.21 | -12.05% | |
| 3.68 | 3.78 | 3.42 | 3.65 | -2.41% | |
| 3.98 | 4.00 | 3.61 | 3.74 | -6.50% | |
| 3.82 | 4.14 | 3.66 | 4.00 | +2.83% | |
| 3.62 | 3.92 | 3.38 | 3.89 | +7.76% | |
| 3.77 | 3.77 | 3.30 | 3.61 | -4.50% | |
| 3.52 | 3.82 | 3.41 | 3.78 | +11.34% | |
| 3.56 | 3.63 | 3.27 | 3.40 | -4.10% | |
| 3.96 | 3.98 | 3.49 | 3.54 | -8.76% | |
| 3.88 | 3.96 | 3.65 | 3.88 | -4.90% | |
| 4.23 | 4.34 | 4.03 | 4.08 | -2.63% | |
| 4.24 | 4.35 | 4.05 | 4.19 | -0.48% | |
| 4.19 | 4.46 | 3.84 | 4.21 | -1.41% | |
| 3.40 | 4.32 | 3.39 | 4.27 | +25.96% | |
| 3.16 | 3.55 | 2.93 | 3.39 | +6.27% | |
| 3.66 | 3.98 | 3.17 | 3.19 | -7.80% | |
| 4.00 | 4.00 | 3.28 | 3.46 | -13.28% | |
| 3.46 | 4.07 | 3.40 | 3.99 | +7.84% | |
| 3.31 | 3.92 | 3.11 | 3.70 | +15.26% | |
| 3.59 | 3.75 | 3.19 | 3.21 | -12.53% | |
| 3.87 | 4.03 | 3.51 | 3.67 | -10.27% | |
| 4.24 | 4.36 | 3.91 | 4.09 | -3.08% | |
| 4.85 | 4.85 | 4.10 | 4.22 | -14.40% | |
| 5.38 | 5.43 | 4.67 | 4.93 | -2.76% | |
| 4.80 | 5.10 | 4.08 | 5.07 | -2.50% | |
| 5.91 | 5.95 | 5.11 | 5.20 | -11.26% | |
| 5.91 | 6.38 | 5.52 | 5.86 | -2.82% | |
| 5.82 | 6.75 | 5.70 | 6.03 | -4.13% | |
| 6.37 | 6.78 | 5.95 | 6.29 | +4.31% | |
| 5.70 | 6.13 | 5.46 | 6.03 | +8.84% | |
| 4.56 | 5.82 | 4.41 | 5.54 | +17.87% | |
| 5.43 | 5.51 | 4.69 | 4.70 | -11.15% | |
| 5.75 | 5.98 | 5.19 | 5.29 | -8.32% | |
| 4.96 | 5.99 | 4.70 | 5.77 | +25.71% | |
| 4.50 | 4.91 | 4.33 | 4.59 | +5.03% | |
| 4.28 | 4.59 | 3.91 | 4.37 | -1.13% | |
| 3.84 | 4.65 | 3.51 | 4.42 | +6.51% | |
| 4.37 | 4.46 | 3.78 | 4.15 | -8.39% | |
| 4.44 | 4.96 | 4.13 | 4.53 | +17.66% | |
| 3.60 | 4.31 | 3.50 | 3.85 | +7.84% | |
| 3.94 | 3.95 | 3.40 | 3.57 | +0.56% | |
| 3.70 | 4.06 | 3.32 | 3.55 | +6.29% | |
| 3.14 | 3.55 | 2.94 | 3.34 | +3.09% | |
| 3.30 | 3.54 | 3.15 | 3.24 | +6.23% | |
| 2.70 | 3.27 | 2.70 | 3.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DGXX chart for longer ranges.