Free Trial

Digihost Technology (DGHI) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free DGHI Stock Alerts
$1.32
+0.05 (+3.94%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Digihost Technology Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
+5.60%
3 Month
Performance
-21.89%
6 Month
Performance
-18.52%
Year-To-Date
Performance
-42.36%
1 Year
Performance
-13.16%
Receive DGHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Digihost Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

DGHI Stock Chart for Sunday, June, 2, 2024

DGHI Chart by TradingView

Digihost Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.27$1.32
+3.94%		$1.33$1.2527,311 shs$38.74 million
05/30/2024$1.33$1.27
-4.51%		$1.32$1.2627,237 shs$37.27 million
05/29/2024$1.34$1.33
-0.75%		$1.35$1.2847,682 shs$39.04 million
05/28/2024$1.30$1.34
+3.08%		$1.36$1.2838,721 shs$39.33 million
05/27/2024$1.30$1.30$1.36$1.2757,900 shs$38.16 million
05/24/2024$1.36$1.30
-4.41%		$1.36$1.2757,918 shs$38.16 million
05/23/2024$1.34$1.36
+1.49%		$1.37$1.3031,990 shs$39.92 million
05/22/2024$1.44$1.34
-6.94%		$1.46$1.32102,787 shs$39.33 million
05/21/2024$1.48$1.44
-2.70%		$1.48$1.4041,205 shs$42.26 million
05/20/2024$1.42$1.48
+4.23%		$1.55$1.4161,801 shs$43.44 million
05/17/2024$1.41$1.42
+0.69%		$1.47$1.4024,246 shs$41.40 million
05/16/2024$1.45$1.41
-2.74%		$1.49$1.3846,221 shs$41.39 million
05/15/2024$1.35$1.45
+7.41%		$1.45$1.2938,272 shs$42.56 million
05/14/2024$1.33$1.35
+1.50%		$1.53$1.3224,700 shs$39.62 million
05/13/2024$1.35$1.33
-1.48%		$1.50$1.3020,747 shs$39.04 million
05/10/2024$1.42$1.31
-7.75%		$1.51$1.2759,523 shs$38.45 million
05/09/2024$1.45$1.42
-2.07%		$1.51$1.3819,185 shs$41.68 million
05/08/2024$1.47$1.45
-1.36%		$1.59$1.4053,342 shs$42.56 million
05/07/2024$1.59$1.47
-7.55%		$1.52$1.4439,651 shs$43.15 million
05/06/2024$1.59$1.59$1.69$1.4862,867 shs$46.67 million
05/03/2024$1.53$1.59
+3.92%		$1.73$1.50108,963 shs$46.67 million
05/02/2024$1.25$1.53
+22.40%		$1.58$1.26140,429 shs$44.91 million
05/01/2024$1.22$1.25
+2.46%		$1.31$1.1666,551 shs$36.69 million
04/30/2024$1.34$1.22
-8.96%		$1.40$1.2051,400 shs$35.81 million
04/29/2024$1.38$1.34
-2.90%		$1.39$1.3121,847 shs$39.33 million
04/26/2024$1.32$1.38
+4.55%		$1.42$1.3345,760 shs$40.48 million
04/25/2024$1.40$1.32
-5.71%		$1.41$1.2647,319 shs$38.72 million
04/24/2024$1.38$1.40
+1.45%		$1.44$1.3225,921 shs$41.06 million
04/23/2024$1.40$1.38
-1.43%		$1.46$1.3673,414 shs$40.48 million
04/22/2024$1.27$1.40
+10.24%		$1.43$1.2366,022 shs$41.06 million
04/19/2024$1.28$1.27
-0.78%		$1.34$1.2252,630 shs$37.25 million
04/18/2024$1.22$1.28
+4.92%		$1.31$1.1751,729 shs$37.55 million
04/17/2024$1.15$1.22
+6.09%		$1.23$1.1222,854 shs$35.78 million
04/16/2024$1.21$1.15
-4.96%		$1.24$1.1260,630 shs$33.73 million
04/15/2024$1.25$1.21
-3.20%		$1.34$1.2058,066 shs$35.49 million
04/12/2024$1.35$1.25
-7.41%		$1.34$1.21157,213 shs$36.66 million
04/11/2024$1.38$1.35
-2.17%		$1.38$1.3559,472 shs$39.60 million
04/10/2024$1.42$1.38
-2.82%		$1.42$1.3534,807 shs$40.48 million
04/09/2024$1.41$1.42
+0.71%		$1.44$1.3574,477 shs$41.65 million
04/08/2024$1.45$1.41
-2.76%		$1.48$1.3729,975 shs$41.36 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$1.47$1.47$1.50$1.3262,947 shs$43.12 million
04/04/2024$1.53$1.47
-3.92%		$1.62$1.4684,247 shs$43.12 million
04/03/2024$1.47$1.53
+4.08%		$1.69$1.41125,681 shs$44.88 million
04/02/2024$1.43$1.47
+2.80%		$1.48$1.3878,060 shs$43.12 million
04/01/2024$1.46$1.43
-2.05%		$1.49$1.4257,097 shs$41.94 million
03/29/2024$1.46$1.46$1.46$1.35209,080 shs$42.83 million
03/28/2024$1.36$1.46
+7.35%		$1.46$1.35209,058 shs$42.82 million
03/27/2024$1.40$1.36
-2.86%		$1.40$1.3471,559 shs$39.89 million
03/26/2024$1.36$1.40
+2.94%		$1.44$1.3572,141 shs$41.06 million
03/25/2024$1.37$1.36
-0.73%		$1.44$1.3177,133 shs$39.89 million
03/22/2024$1.40$1.37
-2.14%		$1.40$1.3240,481 shs$40.18 million
03/21/2024$1.49$1.40
-6.04%		$1.51$1.3671,487 shs$41.06 million
03/20/2024$1.43$1.49
+4.20%		$1.53$1.3887,460 shs$43.70 million
03/19/2024$1.38$1.43
+3.62%		$1.44$1.2551,610 shs$41.95 million
03/18/2024$1.35$1.38
+2.22%		$1.40$1.2972,771 shs$40.48 million
03/15/2024$1.28$1.35
+5.47%		$1.41$1.15137,698 shs$39.60 million
03/14/2024$1.41$1.28
-9.22%		$1.41$1.2697,814 shs$37.54 million
03/13/2024$1.38$1.41
+2.17%		$1.50$1.29138,048 shs$41.36 million
03/12/2024$1.43$1.38
-3.50%		$1.47$1.36140,057 shs$40.48 million
03/11/2024$1.54$1.43
-7.14%		$1.60$1.39210,555 shs$41.94 million
03/08/2024$1.58$1.54
-2.53%		$1.69$1.48198,594 shs$45.17 million
03/07/2024$1.53$1.58
+3.27%		$1.60$1.46131,214 shs$46.34 million
03/06/2024$1.46$1.53
+4.79%		$1.59$1.4481,513 shs$44.88 million
03/05/2024$1.59$1.46
-8.18%		$1.60$1.39210,149 shs$42.82 million
03/04/2024$1.69$1.59
-5.92%		$1.81$1.51238,097 shs$46.64 million
03/01/2024$1.63$1.69
+3.68%		$1.73$1.58127,996 shs$49.57 million
02/29/2024$1.74$1.63
-6.32%		$1.80$1.55255,401 shs$47.81 million

Related Companies:
This page (NASDAQ:DGHI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets