Digital Ally Inc (DGLY) Historical Stock Data

0.03 ↑0.01 (26.92%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DGLY is down -2.91% a day on average. There have been 11 days where Digital Ally Inc closed green and 19 days where DGLY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-02	0.07	0.03	↓$0.04 (-54.92%)	0.03	0.08	1.23B
2025-04-01	0.03	0.03	↑$0.00 (2.36%)	0.02	0.03	75.03M
2025-03-31	0.03	0.02	↓$0.00 (-13.93%)	0.02	0.03	32.27M
2025-03-28	0.04	0.03	↓$0.00 (-9.81%)	0.03	0.04	41.98M
2025-03-27	0.04	0.04	↓$0.00 (-0.46%)	0.04	0.05	66.73M
2025-03-26	0.04	0.05	↑$0.01 (23.38%)	0.04	0.05	190.42M
2025-03-25	0.04	0.04	↓$0.00 (-2.70%)	0.03	0.04	105.20M
2025-03-24	0.06	0.05	↓$0.01 (-12.32%)	0.05	0.07	59.51M
2025-03-21	0.07	0.07	↓$0.00 (-2.90%)	0.06	0.07	19.81M
2025-03-20	0.07	0.07	↑$0.00 (3.03%)	0.07	0.07	12.08M
2025-03-19	0.07	0.07	↓$0.00 (-0.71%)	0.07	0.07	13.37M
2025-03-18	0.07	0.07	↑$0.00 (0.71%)	0.07	0.07	17.52M
2025-03-17	0.08	0.07	↓$0.01 (-7.34%)	0.07	0.08	30.18M
2025-03-14	0.08	0.08	↓$0.00 (-5.63%)	0.08	0.08	69.38M
2025-03-13	0.08	0.08	↑$0.00 (3.12%)	0.08	0.08	46.26M
2025-03-12	0.08	0.08	↑$0.00 (2.32%)	0.07	0.08	25.01M
2025-03-11	0.08	0.08	↓$0.00 (-0.13%)	0.07	0.08	82M
2025-03-10	0.07	0.07	↑$0.00 (0.14%)	0.07	0.07	18.57M
2025-03-07	0.07	0.08	↑$0.00 (5.63%)	0.07	0.08	22.79M
2025-03-06	0.07	0.07	↑$0.00 (7.36%)	0.07	0.08	27.75M
2025-03-05	0.06	0.07	↑$0.01 (10.32%)	0.06	0.07	29.03M
2025-03-04	0.07	0.06	↓$0.01 (-7.50%)	0.06	0.07	38.83M
2025-03-03	0.08	0.07	↓$0.01 (-11.46%)	0.07	0.08	49.60M
2025-02-28	0.08	0.08	↓$0.00 (-4.50%)	0.08	0.08	36.20M
2025-02-27	0.08	0.08	↓$0.00 (-3.94%)	0.08	0.09	30.98M
2025-02-26	0.08	0.08	↓$0.00 (-1.42%)	0.08	0.09	31.79M
2025-02-25	0.09	0.09	↓$0.00 (-1.21%)	0.08	0.09	60.60M
2025-02-24	0.09	0.09	↑$0.01 (6.48%)	0.08	0.10	101.64M
2025-02-21	0.08	0.08	↓$0.00 (-1.79%)	0.08	0.09	61.02M
2025-02-20	0.09	0.09	↓$0.01 (-9.57%)	0.08	0.09	56.19M