5 DAY PERFORMANCE
+39.62%
1 MONTH PERFORMANCE
+25.42%
3 MONTH PERFORMANCE
+72.09%
6 MONTH PERFORMANCE
+53.10%
YEAR-TO-DATE PERFORMANCE
+48.00%
1 YEAR PERFORMANCE
+57.45%
Digihost Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.92 | $2.22 (15.63%) | $2.34 | $1.86 | 1.36 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 |
| 12/11/2024 | $1.79 | $1.94 (8.38%) | $1.97 | $1.74 | 249,610 | $60.49 M |
| 12/10/2024 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.67 | 93,500 | $53.63 M |
| 12/09/2024 | $1.96 | $1.75 (-10.71%) | $2.01 | $1.75 | 164,425 | $54.57 M |
| 12/06/2024 | $1.81 | $1.96 (8.29%) | $2.02 | $1.81 | 188,123 | $61.12 M |
| 12/05/2024 | $2.08 | $1.80 (-13.46%) | $2.22 | $1.80 | 275,900 | $56.13 M |
| 12/04/2024 | $2.10 | $2.09 (-0.48%) | $2.15 | $1.91 | 295,111 | $65.17 M |
| 12/03/2024 | $2.07 | $2.06 (-0.48%) | $2.12 | $1.91 | 135,327 | $64.23 M |
| 12/02/2024 | $2.08 | $2.07 (-0.48%) | $2.19 | $2.00 | 291,500 | $64.55 M |
| 11/29/2024 | $1.93 | $2.12 (9.84%) | $2.16 | $1.85 | 201,044 | $66.10 M |
| 11/27/2024 | $1.91 | $1.97 (3.14%) | $2.04 | $1.83 | 151,219 | $61.43 M |
| 11/26/2024 | $1.89 | $1.82 (-3.7%) | $2.00 | $1.77 | 169,500 | $56.75 M |
| 11/25/2024 | $2.02 | $1.91 (-5.45%) | $2.10 | $1.83 | 130,159 | $59.56 M |
| 11/22/2024 | $1.92 | $2.06 (7.29%) | $2.08 | $1.83 | 190,200 | $64.23 M |
| 11/21/2024 | $2.13 | $1.86 (-12.68%) | $2.13 | $1.81 | 258,917 | $58.00 M |
| 11/20/2024 | $1.95 | $2.03 (4.1%) | $2.16 | $1.95 | 301,734 | $63.30 M |
| 11/19/2024 | $1.87 | $1.95 (4.28%) | $2.02 | $1.71 | 352,649 | $60.80 M |
| 11/18/2024 | $1.98 | $1.74 (-12.12%) | $1.98 | $1.70 | 241,486 | $54.26 M |
| 11/15/2024 | $1.79 | $1.87 (4.47%) | $1.94 | $1.49 | 229,100 | $54.88 M |
| 11/14/2024 | $1.92 | $1.80 (-6.25%) | $1.93 | $1.77 | 151,300 | $52.83 M |
| 11/13/2024 | $2.02 | $1.88 (-6.93%) | $2.13 | $1.78 | 233,959 | $55.18 M |
| 11/12/2024 | $2.07 | $2.02 (-2.42%) | $2.07 | $1.83 | 433,400 | $59.29 M |
| 11/11/2024 | $1.90 | $2.15 (13.16%) | $2.20 | $1.89 | 480,430 | $63.10 M |
| 11/08/2024 | $1.83 | $1.84 (0.55%) | $2.00 | $1.82 | 268,937 | $54.00 M |
| 11/07/2024 | $1.70 | $1.83 (7.65%) | $1.90 | $1.60 | 423,936 | $53.71 M |
| 11/06/2024 | $1.65 | $1.74 (5.45%) | $1.78 | $1.63 | 386,434 | $51.07 M |
| 11/05/2024 | $1.40 | $1.57 (12.14%) | $1.61 | $1.40 | 201,656 | $46.08 M |
| 11/04/2024 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.32 | 117,197 | $40.50 M |
| 11/01/2024 | $1.58 | $1.45 (-8.23%) | $1.62 | $1.42 | 188,839 | $42.56 M |
| 10/31/2024 | $1.76 | $1.59 (-9.66%) | $1.76 | $1.26 | 499,000 | $46.67 M |
| 10/30/2024 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.65 | 214,602 | $50.19 M |
| 10/29/2024 | $1.70 | $1.80 (5.88%) | $1.86 | $1.61 | 599,610 | $52.83 M |
| 10/28/2024 | $1.49 | $1.65 (10.74%) | $1.70 | $1.46 | 370,600 | $48.43 M |
| 10/25/2024 | $1.42 | $1.50 (5.63%) | $1.65 | $1.39 | 376,618 | $44.02 M |
| 10/24/2024 | $1.31 | $1.42 (8.4%) | $1.42 | $1.30 | 179,600 | $41.68 M |
| 10/23/2024 | $1.27 | $1.31 (3.15%) | $1.31 | $1.17 | 159,231 | $38.45 M |
| 10/22/2024 | $1.30 | $1.30 (0%) | $1.33 | $1.26 | 39,400 | $38.15 M |
| 10/21/2024 | $1.28 | $1.28 (0%) | $1.35 | $1.22 | 80,129 | $37.57 M |