-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-7.94% -
3 MONTH PERFORMANCE
-14.07% -
6 MONTH PERFORMANCE
-18.88% -
YEAR-TO-DATE PERFORMANCE
-49.34% -
1 YEAR PERFORMANCE
+9.43%
Digihost Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.14 | 65,088 | $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 |
| 08/22/2024 | $1.24 | $1.25 (0.81%) | $1.28 | $1.20 | 31,600 | $36.69 M |
| 08/21/2024 | $1.12 | $1.24 (10.71%) | $1.28 | $1.12 | 150,324 | $36.39 M |
| 08/20/2024 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.10 | 52,800 | $32.87 M |
| 08/19/2024 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.08 | 34,114 | $32.58 M |
| 08/16/2024 | $1.08 | $1.12 (3.7%) | $1.18 | $1.08 | 38,400 | $32.87 M |
| 08/15/2024 | $1.13 | $1.17 (3.54%) | $1.29 | $1.10 | 25,639 | $34.34 M |
| 08/14/2024 | $1.13 | $1.13 (0%) | $1.34 | $1.12 | 32,600 | $33.17 M |
| 08/13/2024 | $1.11 | $1.21 (9.01%) | $1.24 | $1.09 | 79,439 | $35.51 M |
| 08/12/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.07 | 65,333 | $32.46 M |
| 08/09/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 25,200 | $32.46 M |
| 08/08/2024 | $1.03 | $1.14 (10.68%) | $1.16 | $1.03 | 79,404 | $33.34 M |
| 08/07/2024 | $1.19 | $1.04 (-12.61%) | $1.25 | $1.01 | 80,848 | $30.41 M |
| 08/06/2024 | $1.05 | $1.10 (4.76%) | $1.17 | $1.05 | 82,114 | $32.17 M |
| 08/05/2024 | $1.02 | $1.01 (-0.98%) | $1.09 | $0.84 | 183,300 | $29.54 M |
| 08/02/2024 | $1.25 | $1.23 (-1.6%) | $1.31 | $1.14 | 57,800 | $35.97 M |
| 08/01/2024 | $1.35 | $1.30 (-3.7%) | $1.38 | $1.25 | 84,900 | $38.02 M |
| 07/31/2024 | $1.34 | $1.35 (0.75%) | $1.41 | $1.31 | 64,200 | $39.48 M |
| 07/30/2024 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.32 | 37,527 | $39.19 M |
| 07/29/2024 | $1.48 | $1.37 (-7.43%) | $1.52 | $1.35 | 57,128 | $40.07 M |
| 07/26/2024 | $1.36 | $1.41 (3.68%) | $1.44 | $1.36 | 71,647 | $41.24 M |
| 07/25/2024 | $1.32 | $1.34 (1.52%) | $1.39 | $1.30 | 26,517 | $39.19 M |
| 07/24/2024 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.37 | 38,500 | $40.07 M |
| 07/23/2024 | $1.42 | $1.40 (-1.41%) | $1.49 | $1.38 | 61,221 | $40.94 M |
| 07/22/2024 | $1.46 | $1.43 (-2.05%) | $1.54 | $1.41 | 91,448 | $41.82 M |
| 07/19/2024 | $1.36 | $1.45 (6.62%) | $1.53 | $1.33 | 149,441 | $42.41 M |
| 07/18/2024 | $1.49 | $1.38 (-7.38%) | $1.56 | $1.36 | 87,422 | $40.36 M |
| 07/17/2024 | $1.58 | $1.49 (-5.7%) | $1.70 | $1.33 | 261,799 | $43.58 M |
| 07/16/2024 | $1.44 | $1.52 (5.56%) | $1.59 | $1.44 | 139,226 | $44.45 M |
| 07/15/2024 | $1.38 | $1.47 (6.52%) | $1.55 | $1.35 | 299,917 | $42.99 M |
| 07/12/2024 | $1.31 | $1.36 (3.82%) | $1.39 | $1.31 | 43,318 | $39.77 M |
| 07/11/2024 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.30 | 24,859 | $38.60 M |
| 07/10/2024 | $1.27 | $1.33 (4.72%) | $1.42 | $1.26 | 125,881 | $38.90 M |
| 07/09/2024 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.27 | 49,753 | $37.14 M |
| 07/08/2024 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.30 | 51,658 | $38.31 M |
| 07/05/2024 | $1.30 | $1.36 (4.62%) | $1.39 | $1.26 | 136,960 | $39.77 M |
| 07/03/2024 | $1.35 | $1.36 (0.74%) | $1.42 | $1.35 | 49,115 | $39.77 M |
| 07/02/2024 | $1.38 | $1.39 (0.72%) | $1.47 | $1.29 | 191,261 | $40.65 M |
| 07/01/2024 | $1.28 | $1.35 (5.47%) | $1.40 | $1.28 | 59,672 | $39.48 M |