-
5 DAY PERFORMANCE
-1.89% -
1 MONTH PERFORMANCE
-5.45% -
3 MONTH PERFORMANCE
-54.39% -
6 MONTH PERFORMANCE
-58.23% -
YEAR-TO-DATE PERFORMANCE
-50.94% -
1 YEAR PERFORMANCE
-50.00%
Digital Ally, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.02 | 16,638 | $3.04 M |
| 09/27/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.04 | 28,816 | $3.04 M |
| 09/26/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 14,137 | $3.10 M |
| 09/25/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.00 | 40,500 | $3.01 M |
| 09/24/2024 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 29,016 | $3.16 M |
| 09/23/2024 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.05 | 23,348 | $3.07 M |
| 09/20/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 19,758 | $3.13 M |
| 09/19/2024 | $1.10 | $1.10 (0%) | $1.14 | $1.06 | 19,621 | $3.21 M |
| 09/18/2024 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 44,121 | $3.13 M |
| 09/17/2024 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.05 | 71,706 | $3.13 M |
| 09/16/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.08 | 73,921 | $3.27 M |
| 09/13/2024 | $1.12 | $1.13 (0.89%) | $1.16 | $1.12 | 58,046 | $3.30 M |
| 09/12/2024 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 51,000 | $3.33 M |
| 09/11/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.13 | 66,500 | $3.36 M |
| 09/10/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.10 | 62,124 | $3.42 M |
| 09/09/2024 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.10 | 58,126 | $3.33 M |
| 09/06/2024 | $1.08 | $1.11 (2.78%) | $1.14 | $1.08 | 54,100 | $3.24 M |
| 09/05/2024 | $1.06 | $1.09 (2.83%) | $1.13 | $1.06 | 240,400 | $3.18 M |
| 09/04/2024 | $1.06 | $1.09 (2.83%) | $1.10 | $1.06 | 54,900 | $3.18 M |
| 09/03/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 55,945 | $3.13 M |
| 08/30/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.06 | 34,532 | $3.21 M |
| 08/29/2024 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.09 | 143,101 | $3.21 M |
| 08/28/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.15 | 165,106 | $3.45 M |
| 08/27/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.12 | 75,627 | $3.45 M |
| 08/26/2024 | $1.05 | $1.12 (6.67%) | $1.15 | $1.05 | 131,679 | $3.27 M |
| 08/23/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.05 | 118,541 | $3.16 M |
| 08/22/2024 | $1.09 | $1.12 (2.75%) | $1.12 | $1.05 | 143,100 | $3.27 M |
| 08/21/2024 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.06 | 201,100 | $3.18 M |
| 08/20/2024 | $1.05 | $1.14 (8.57%) | $1.14 | $1.01 | 270,744 | $3.33 M |
| 08/19/2024 | $1.35 | $1.09 (-19.26%) | $1.41 | $1.04 | 828,314 | $3.18 M |
| 08/16/2024 | $1.40 | $1.47 (5%) | $1.53 | $1.33 | 1.05 M | $4.29 M |
| 08/15/2024 | $1.31 | $1.46 (11.45%) | $1.53 | $1.22 | 2.86 M | $4.27 M |
| 08/14/2024 | $1.41 | $1.36 (-3.55%) | $1.83 | $1.24 | 98.87 M | $3.97 M |
| 08/13/2024 | $0.90 | $0.85 (-5.57%) | $0.94 | $0.84 | 4.54 M | $2.48 M |
| 08/12/2024 | $1.02 | $0.90 (-11.87%) | $1.02 | $0.89 | 75,843 | $2.57 M |
| 08/09/2024 | $1.06 | $1.01 (-4.72%) | $1.10 | $1.00 | 121,292 | $2.89 M |
| 08/08/2024 | $1.07 | $1.03 (-3.74%) | $1.09 | $0.99 | 153,700 | $2.95 M |
| 08/07/2024 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.04 | 62,411 | $3.00 M |
| 08/06/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.09 | 46,500 | $3.38 M |
| 08/05/2024 | $1.14 | $1.12 (-1.75%) | $1.24 | $1.12 | 68,782 | $3.20 M |
| 08/02/2024 | $1.52 | $1.30 (-14.47%) | $1.52 | $1.30 | 52,529 | $3.72 M |
| 08/01/2024 | $1.65 | $1.54 (-6.67%) | $1.75 | $1.54 | 24,244 | $4.41 M |
| 07/31/2024 | $1.68 | $1.56 (-7.14%) | $1.76 | $1.53 | 64,927 | $4.46 M |
| 07/30/2024 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.70 | 13,242 | $4.86 M |
| 07/29/2024 | $1.97 | $1.76 (-10.66%) | $2.04 | $1.76 | 36,532 | $5.04 M |
| 07/26/2024 | $2.01 | $1.99 (-1%) | $2.05 | $1.92 | 29,300 | $5.69 M |
| 07/25/2024 | $2.06 | $2.04 (-0.97%) | $2.17 | $1.97 | 37,060 | $5.84 M |
| 07/24/2024 | $2.09 | $2.09 (0%) | $2.18 | $2.09 | 8,000 | $5.98 M |
| 07/23/2024 | $2.17 | $2.11 (-2.76%) | $2.19 | $2.11 | 6,531 | $6.04 M |
| 07/22/2024 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.12 | 6,498 | $6.15 M |
| 07/19/2024 | $2.16 | $2.15 (-0.46%) | $2.23 | $2.15 | 15,572 | $6.15 M |
| 07/18/2024 | $2.41 | $2.13 (-11.62%) | $2.46 | $2.10 | 31,528 | $6.09 M |
| 07/17/2024 | $2.26 | $2.38 (5.31%) | $2.44 | $2.26 | 22,575 | $6.81 M |
| 07/16/2024 | $2.42 | $2.33 (-3.72%) | $2.45 | $2.32 | 96,076 | $6.67 M |
| 07/15/2024 | $2.37 | $2.43 (2.53%) | $2.65 | $2.30 | 160,078 | $6.95 M |
| 07/12/2024 | $2.08 | $2.17 (4.33%) | $2.20 | $2.08 | 14,089 | $6.21 M |
| 07/11/2024 | $2.05 | $2.06 (0.49%) | $2.19 | $2.04 | 12,862 | $5.89 M |
| 07/10/2024 | $2.10 | $2.18 (3.81%) | $2.18 | $2.10 | 3,512 | $6.24 M |
| 07/09/2024 | $2.11 | $2.12 (0.47%) | $2.20 | $2.08 | 8,351 | $6.07 M |
| 07/08/2024 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.08 | 10,942 | $6.32 M |
| 07/05/2024 | $2.24 | $2.23 (-0.45%) | $2.28 | $2.09 | 26,819 | $6.38 M |
| 07/03/2024 | $2.20 | $2.02 (-8.18%) | $2.29 | $1.99 | 21,973 | $5.78 M |
| 07/02/2024 | $2.21 | $2.14 (-3.17%) | $2.31 | $2.13 | 20,927 | $6.12 M |
| 07/01/2024 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.25 | 12,082 | $6.52 M |