-
5 DAY PERFORMANCE
+60.00% -
1 MONTH PERFORMANCE
-10.68% -
3 MONTH PERFORMANCE
-15.60% -
6 MONTH PERFORMANCE
-70.03% -
YEAR-TO-DATE PERFORMANCE
-56.60% -
1 YEAR PERFORMANCE
-55.98%
Digital Ally, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.75 | $0.92 (22.73%) | $0.98 | $0.73 | 588,777 | |
| 11/20/2024 | $0.57 | $0.73 (28.07%) | $0.76 | $0.57 | 921,548 | $2.13 M |
| 11/19/2024 | $0.62 | $0.58 (-6.91%) | $0.87 | $0.56 | 4.68 M | $1.69 M |
| 11/18/2024 | $0.58 | $0.56 (-3.43%) | $0.59 | $0.56 | 64,482 | $1.64 M |
| 11/15/2024 | $0.68 | $0.58 (-15.44%) | $0.68 | $0.56 | 160,600 | $1.68 M |
| 11/14/2024 | $0.71 | $0.68 (-3.94%) | $0.75 | $0.67 | 67,832 | $1.99 M |
| 11/13/2024 | $0.76 | $0.72 (-5.52%) | $0.77 | $0.70 | 101,849 | $2.10 M |
| 11/12/2024 | $0.78 | $0.75 (-3.53%) | $0.80 | $0.74 | 70,000 | $2.20 M |
| 11/11/2024 | $0.84 | $0.80 (-4.77%) | $0.85 | $0.75 | 126,187 | $2.34 M |
| 11/08/2024 | $0.93 | $0.81 (-12.91%) | $0.94 | $0.78 | 172,700 | $2.37 M |
| 11/07/2024 | $0.95 | $0.94 (-1.05%) | $0.98 | $0.91 | 83,079 | $2.75 M |
| 11/06/2024 | $1.10 | $0.94 (-14.55%) | $1.10 | $0.91 | 285,618 | $2.75 M |
| 11/05/2024 | $1.04 | $1.18 (13.46%) | $1.19 | $1.01 | 403,700 | $3.45 M |
| 11/04/2024 | $0.99 | $1.04 (5.05%) | $1.08 | $0.95 | 96,500 | $3.04 M |
| 11/01/2024 | $0.94 | $0.97 (3.19%) | $0.99 | $0.94 | 61,312 | $2.83 M |
| 10/31/2024 | $0.94 | $0.94 (0%) | $1.00 | $0.92 | 43,729 | $2.75 M |
| 10/30/2024 | $0.96 | $0.94 (-2.36%) | $0.97 | $0.92 | 85,914 | $2.74 M |
| 10/29/2024 | $1.03 | $0.96 (-6.44%) | $1.05 | $0.96 | 83,727 | $2.82 M |
| 10/28/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 44,838 | $3.04 M |
| 10/25/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 16,700 | $2.98 M |
| 10/24/2024 | $1.04 | $1.04 (0%) | $1.05 | $1.02 | 48,300 | $3.04 M |
| 10/23/2024 | $1.00 | $1.01 (1.12%) | $1.06 | $1.00 | 39,600 | $2.95 M |
| 10/22/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.02 | 18,900 | $2.98 M |
| 10/21/2024 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 23,941 | $3.01 M |
| 10/18/2024 | $0.98 | $1.03 (5.1%) | $1.07 | $0.97 | 68,039 | $3.01 M |
| 10/17/2024 | $1.06 | $0.98 (-7.93%) | $1.06 | $0.95 | 158,145 | $2.85 M |
| 10/16/2024 | $1.06 | $1.06 (0%) | $1.08 | $1.03 | 34,849 | $3.10 M |
| 10/15/2024 | $1.07 | $1.04 (-2.8%) | $1.10 | $1.03 | 171,100 | $3.04 M |
| 10/14/2024 | $1.00 | $1.14 (14%) | $1.17 | $1.00 | 376,911 | $3.33 M |
| 10/11/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 9,583 | $2.95 M |
| 10/10/2024 | $1.01 | $1.03 (1.98%) | $1.04 | $1.00 | 13,027 | $3.01 M |
| 10/09/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 4,600 | $2.95 M |
| 10/08/2024 | $1.02 | $1.03 (0.98%) | $1.07 | $1.01 | 37,902 | $3.01 M |
| 10/07/2024 | $1.02 | $1.02 (0%) | $1.03 | $1.01 | 42,766 | $2.98 M |
| 10/04/2024 | $1.01 | $1.03 (1.98%) | $1.05 | $1.01 | 20,340 | $3.01 M |
| 10/03/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 29,345 | $2.95 M |
| 10/02/2024 | $1.02 | $1.03 (0.98%) | $1.06 | $1.02 | 30,410 | $3.01 M |
| 10/01/2024 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 16,811 | $3.07 M |
| 09/30/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.02 | 18,181 | $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 |