5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
-42.77%
3 MONTH PERFORMANCE
-94.03%
6 MONTH PERFORMANCE
-96.50%
YEAR-TO-DATE PERFORMANCE
-93.15%
1 YEAR PERFORMANCE
-98.47%
Digital Ally, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.03 | $0.04 (18.03%) | $0.04 | $0.03 | 105.38 M | $137,551 |
| 04/02/2025 | $0.07 | $0.03 (-54.92%) | $0.08 | $0.03 | 1.23 B | $126,088 |
| 04/01/2025 | $0.03 | $0.03 (2.36%) | $0.03 | $0.02 | 78.88 M | $99,342 |
| 03/31/2025 | $0.03 | $0.02 (-13.93%) | $0.03 | $0.02 | 33.41 M | $92,083 |
| 03/28/2025 | $0.04 | $0.03 (-9.81%) | $0.04 | $0.03 | 42.19 M | $129,909 |
| 03/27/2025 | $0.04 | $0.04 (-0.46%) | $0.05 | $0.04 | 67.18 M | $163,915 |
| 03/26/2025 | $0.04 | $0.05 (23.38%) | $0.05 | $0.04 | 191.01 M | $181,491 |
| 03/25/2025 | $0.04 | $0.04 (-2.7%) | $0.04 | $0.03 | 105.89 M | $137,551 |
| 03/24/2025 | $0.06 | $0.05 (-12.32%) | $0.07 | $0.05 | 60.79 M | $209,383 |
| 03/21/2025 | $0.07 | $0.07 (-2.9%) | $0.07 | $0.06 | 20.01 M | $255,998 |
| 03/20/2025 | $0.07 | $0.07 (3.03%) | $0.07 | $0.07 | 12.11 M | $272,427 |
| 03/19/2025 | $0.07 | $0.07 (-0.71%) | $0.07 | $0.07 | 13.80 M | $267,460 |
| 03/18/2025 | $0.07 | $0.07 (0.71%) | $0.07 | $0.07 | 17.98 M | $269,371 |
| 03/17/2025 | $0.08 | $0.07 (-7.34%) | $0.08 | $0.07 | 31.94 M | $279,687 |
| 03/14/2025 | $0.08 | $0.08 (-5.63%) | $0.08 | $0.08 | 70.32 M | $301,084 |
| 03/13/2025 | $0.08 | $0.08 (3.12%) | $0.08 | $0.08 | 46.76 M | $303,376 |
| 03/12/2025 | $0.08 | $0.08 (2.32%) | $0.08 | $0.07 | 25.09 M | $302,994 |
| 03/11/2025 | $0.08 | $0.08 (-0.13%) | $0.08 | $0.07 | 82.46 M | $303,758 |
| 03/10/2025 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 19.20 M | $269,371 |
| 03/07/2025 | $0.07 | $0.08 (5.63%) | $0.08 | $0.07 | 23.13 M | $286,565 |
| 03/06/2025 | $0.07 | $0.07 (7.36%) | $0.08 | $0.07 | 27.89 M | $267,460 |
| 03/05/2025 | $0.06 | $0.07 (10.32%) | $0.07 | $0.06 | 29.45 M | $265,550 |
| 03/04/2025 | $0.07 | $0.06 (-7.5%) | $0.07 | $0.06 | 39.99 M | $240,332 |
| 03/03/2025 | $0.08 | $0.07 (-11.46%) | $0.08 | $0.07 | 49.80 M | $277,394 |
| 02/28/2025 | $0.08 | $0.08 (-4.5%) | $0.08 | $0.08 | 37.57 M | $291,914 |
| 02/27/2025 | $0.08 | $0.08 (-3.94%) | $0.09 | $0.08 | 31.21 M | $307,197 |
| 02/26/2025 | $0.08 | $0.08 (-1.42%) | $0.09 | $0.08 | 31.87 M | $319,424 |
| 02/25/2025 | $0.09 | $0.09 (-1.21%) | $0.09 | $0.08 | 60.90 M | $343,877 |
| 02/24/2025 | $0.09 | $0.09 (6.48%) | $0.10 | $0.08 | 102.72 M | $357,633 |
| 02/21/2025 | $0.08 | $0.08 (-1.79%) | $0.09 | $0.08 | 64.31 M | $315,221 |
| 02/20/2025 | $0.09 | $0.09 (-9.57%) | $0.09 | $0.08 | 56.44 M | $324,773 |
| 02/19/2025 | $0.10 | $0.09 (-5.05%) | $0.10 | $0.08 | 130.19 M | $359,161 |
| 02/18/2025 | $0.08 | $0.10 (27.8%) | $0.11 | $0.08 | 176.10 M | $400,426 |
| 02/14/2025 | $0.08 | $0.08 (-4.12%) | $0.08 | $0.07 | 69.67 M | $293,060 |
| 02/13/2025 | $0.07 | $0.09 (22.5%) | $0.09 | $0.07 | 117.51 M | $337,000 |
| 02/12/2025 | $0.16 | $0.16 (-2.52%) | $0.17 | $0.15 | 2.59 M | $592,233 |
| 02/11/2025 | $0.14 | $0.16 (11.81%) | $0.18 | $0.14 | 4.04 M | $611,338 |
| 02/10/2025 | $0.18 | $0.15 (-19.39%) | $0.18 | $0.14 | 2.61 M | $554,407 |
| 02/07/2025 | $0.18 | $0.17 (-3.56%) | $0.19 | $0.17 | 2.62 M | $663,301 |
| 02/06/2025 | $0.23 | $0.23 (0.04%) | $0.26 | $0.20 | 21.09 M | $863,896 |
| 02/05/2025 | $0.20 | $0.21 (4.48%) | $0.24 | $0.19 | 6.43 M | $810,022 |
| 02/04/2025 | $0.19 | $0.20 (10.02%) | $0.21 | $0.18 | 915,433 | $780,602 |
| 02/03/2025 | $0.22 | $0.19 (-14.55%) | $0.22 | $0.18 | 2.03 M | $718,322 |
| 01/31/2025 | $0.23 | $0.22 (-5.52%) | $0.24 | $0.21 | 1.21 M | $830,655 |
| 01/30/2025 | $0.24 | $0.23 (-2.58%) | $0.25 | $0.23 | 375,407 | $894,081 |
| 01/29/2025 | $0.29 | $0.24 (-17.24%) | $0.30 | $0.23 | 807,000 | $917,006 |
| 01/28/2025 | $0.32 | $0.30 (-7.21%) | $0.32 | $0.28 | 298,290 | $1.13 M |
| 01/27/2025 | $0.33 | $0.31 (-7.51%) | $0.34 | $0.29 | 848,800 | $1.17 M |
| 01/24/2025 | $0.37 | $0.35 (-4.19%) | $0.38 | $0.34 | 312,799 | $1.35 M |
| 01/23/2025 | $0.41 | $0.38 (-6.27%) | $0.42 | $0.37 | 377,137 | $1.45 M |
| 01/22/2025 | $0.42 | $0.40 (-4%) | $0.43 | $0.40 | 115,419 | $1.54 M |
| 01/21/2025 | $0.43 | $0.43 (-0.02%) | $0.43 | $0.41 | 199,847 | $1.62 M |
| 01/17/2025 | $0.44 | $0.43 (-1.98%) | $0.44 | $0.42 | 112,800 | $1.65 M |
| 01/16/2025 | $0.43 | $0.44 (3.39%) | $0.44 | $0.42 | 170,711 | $1.68 M |
| 01/15/2025 | $0.41 | $0.42 (3.88%) | $0.43 | $0.40 | 162,200 | $1.62 M |
| 01/14/2025 | $0.41 | $0.42 (1.83%) | $0.43 | $0.38 | 276,215 | $1.60 M |
| 01/13/2025 | $0.42 | $0.43 (2.63%) | $0.44 | $0.38 | 450,007 | $1.64 M |
| 01/10/2025 | $0.41 | $0.43 (5.24%) | $0.45 | $0.38 | 654,200 | $1.64 M |
| 01/08/2025 | $0.45 | $0.40 (-11.09%) | $0.45 | $0.40 | 729,100 | $1.53 M |
| 01/07/2025 | $0.45 | $0.45 (0.04%) | $0.47 | $0.44 | 529,032 | $1.72 M |
| 01/06/2025 | $0.60 | $0.45 (-24.37%) | $0.60 | $0.43 | 3.68 M | $1.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
