-
5 DAY PERFORMANCE
+17.24% -
1 MONTH PERFORMANCE
+55.73% -
3 MONTH PERFORMANCE
+40.69% -
6 MONTH PERFORMANCE
+50.00% -
YEAR-TO-DATE PERFORMANCE
-10.92% -
1 YEAR PERFORMANCE
+54.55%
Digihost Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.92 | $2.06 (7.29%) | $2.08 | $1.85 | 189,620 | $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 |
| 10/18/2024 | $1.23 | $1.29 (4.88%) | $1.31 | $1.18 | 66,822 | $37.86 M |
| 10/17/2024 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.12 | 58,414 | $35.51 M |
| 10/16/2024 | $1.09 | $1.26 (15.6%) | $1.30 | $1.08 | 218,706 | $36.98 M |
| 10/15/2024 | $1.05 | $1.07 (1.9%) | $1.12 | $1.05 | 112,271 | $31.40 M |
| 10/14/2024 | $1.04 | $1.07 (2.88%) | $1.10 | $1.01 | 86,938 | $31.40 M |
| 10/11/2024 | $1.00 | $1.01 (1%) | $1.05 | $0.99 | 62,514 | $29.64 M |
| 10/10/2024 | $0.97 | $0.99 (2.06%) | $1.03 | $0.96 | 19,300 | $29.06 M |
| 10/09/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.98 | 124,100 | $29.35 M |
| 10/08/2024 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.00 | 61,500 | $29.94 M |
| 10/07/2024 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.01 | 58,150 | $31.40 M |
| 10/04/2024 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.08 | 57,527 | $31.70 M |
| 10/03/2024 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.09 | 59,800 | $31.99 M |
| 10/02/2024 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.10 | 55,349 | $32.28 M |
| 10/01/2024 | $1.16 | $1.16 (0%) | $1.23 | $1.10 | 48,040 | $34.05 M |
| 09/30/2024 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.14 | 151,000 | $33.46 M |
| 09/27/2024 | $1.18 | $1.27 (7.63%) | $1.27 | $1.12 | 27,300 | $37.27 M |
| 09/26/2024 | $1.11 | $1.16 (4.5%) | $1.18 | $1.11 | 42,800 | $34.05 M |
| 09/25/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 22,437 | $32.58 M |
| 09/24/2024 | $1.09 | $1.15 (5.5%) | $1.19 | $1.05 | 63,900 | $33.75 M |
| 09/23/2024 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.10 | 60,934 | $32.28 M |
| 09/20/2024 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.11 | 54,338 | $33.75 M |
| 09/19/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.17 | 91,503 | $34.93 M |
| 09/18/2024 | $1.18 | $1.17 (-0.85%) | $1.24 | $1.15 | 17,800 | $34.34 M |
| 09/17/2024 | $1.14 | $1.20 (5.26%) | $1.22 | $1.14 | 25,300 | $35.22 M |
| 09/16/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.10 | 56,166 | $33.75 M |
| 09/13/2024 | $1.18 | $1.18 (0%) | $1.23 | $1.16 | 52,822 | $34.63 M |
| 09/12/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 25,000 | $35.22 M |
| 09/11/2024 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.14 | 38,246 | $34.05 M |
| 09/10/2024 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.14 | 30,200 | $34.34 M |
| 09/09/2024 | $1.13 | $1.20 (6.19%) | $1.21 | $1.13 | 76,700 | $35.22 M |
| 09/06/2024 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.09 | 40,307 | $32.28 M |
| 09/05/2024 | $1.21 | $1.11 (-8.26%) | $1.22 | $1.10 | 60,400 | $32.58 M |
| 09/04/2024 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.14 | 38,243 | $34.34 M |
| 09/03/2024 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.10 | 63,203 | $34.63 M |
| 08/30/2024 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.24 | 20,030 | $36.98 M |
| 08/29/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.28 | 36,527 | $38.74 M |
| 08/28/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.30 | 64,749 | $39.33 M |
| 08/27/2024 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.35 | 49,800 | $40.50 M |
| 08/26/2024 | $1.43 | $1.44 (0.7%) | $1.52 | $1.40 | 83,406 | $42.26 M |
| 08/23/2024 | $1.28 | $1.45 (13.28%) | $1.48 | $1.28 | 127,731 | $42.56 M |