Digital Ally, Inc. - Common Stock (DGLY)
0.8718
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 2:43 AM EST
Historical Prices For Digital Ally, Inc. - Common Stock (DGLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 0.76 | 0.00 | 0.87 | 0.87 | 0 | 2.62 |
| 1/06/2026 | 0.68 | 0.77 | 0.64 | 0.76 | 263,423 | 2.27 |
| 1/05/2026 | 0.70 | 0.75 | 0.67 | 0.71 | 402,695 | 2.13 |
| 1/02/2026 | 0.62 | 0.66 | 0.61 | 0.66 | 129,349 | 1.99 |
| 12/31/2025 | 0.65 | 0.66 | 0.60 | 0.63 | 155,104 | 1.88 |
| 12/30/2025 | 0.66 | 0.69 | 0.62 | 0.67 | 170,759 | 2.02 |
| 12/29/2025 | 0.75 | 0.75 | 0.69 | 0.69 | 104,263 | 2.08 |
| 12/26/2025 | 0.75 | 0.75 | 0.70 | 0.74 | 101,530 | 2.21 |
| 12/24/2025 | 0.74 | 0.77 | 0.73 | 0.75 | 65,101 | 2.25 |
| 12/23/2025 | 0.79 | 0.80 | 0.74 | 0.75 | 73,336 | 2.26 |
| 12/22/2025 | 0.80 | 0.81 | 0.75 | 0.79 | 159,651 | 2.37 |
| 12/19/2025 | 0.84 | 0.84 | 0.70 | 0.72 | 181,469 | 2.17 |
| 12/18/2025 | 0.86 | 0.86 | 0.81 | 0.82 | 64,716 | 2.47 |
| 12/17/2025 | 1.00 | 1.00 | 0.85 | 0.88 | 134,662 | 2.63 |
| 12/16/2025 | 1.05 | 1.06 | 0.95 | 0.98 | 212,434 | 2.94 |
| 12/15/2025 | 1.15 | 1.15 | 1.06 | 1.07 | 50,373 | 3.21 |
| 12/12/2025 | 1.22 | 1.25 | 1.12 | 1.13 | 110,851 | 3.39 |
| 12/11/2025 | 1.38 | 1.38 | 1.22 | 1.25 | 108,409 | 3.75 |
| 12/10/2025 | 1.30 | 1.39 | 1.29 | 1.35 | 51,320 | 4.05 |
| 12/09/2025 | 1.29 | 1.40 | 1.27 | 1.32 | 113,172 | 3.96 |
| 12/08/2025 | 1.41 | 1.41 | 1.35 | 1.41 | 101,151 | 4.23 |
| 12/05/2025 | 1.37 | 1.39 | 1.34 | 1.38 | 227,271 | 4.14 |
| 12/04/2025 | 1.35 | 1.41 | 1.33 | 1.34 | 105,766 | 4.02 |
| 12/03/2025 | 1.20 | 1.38 | 1.19 | 1.31 | 108,734 | 3.93 |
| 12/02/2025 | 1.20 | 1.22 | 1.18 | 1.21 | 66,965 | 3.63 |
| 12/01/2025 | 1.21 | 1.24 | 1.16 | 1.18 | 121,078 | 3.54 |
| 11/28/2025 | 1.26 | 1.31 | 1.21 | 1.23 | 126,090 | 3.69 |
| 11/26/2025 | 1.36 | 1.41 | 1.20 | 1.31 | 1,111,069 | 3.93 |
| 11/25/2025 | 1.41 | 1.73 | 1.36 | 1.66 | 13,283,755 | 4.98 |
| 11/24/2025 | 1.30 | 1.47 | 1.20 | 1.34 | 401,698 | 4.02 |
| 11/21/2025 | 1.24 | 1.25 | 1.08 | 1.24 | 61,449 | 3.72 |
| 11/20/2025 | 1.29 | 1.29 | 1.18 | 1.19 | 35,797 | 3.56 |
| 11/19/2025 | 1.26 | 1.34 | 1.25 | 1.26 | 46,099 | 3.79 |
| 11/18/2025 | 1.26 | 1.28 | 1.20 | 1.25 | 48,718 | 3.75 |
| 11/17/2025 | 1.34 | 1.38 | 1.22 | 1.26 | 147,488 | 3.78 |
| 11/14/2025 | 1.39 | 1.44 | 1.32 | 1.38 | 28,809 | 4.14 |
| 11/13/2025 | 1.52 | 1.52 | 1.42 | 1.44 | 70,059 | 4.32 |
| 11/12/2025 | 1.54 | 1.55 | 1.43 | 1.51 | 112,593 | 4.53 |
| 11/11/2025 | 1.59 | 1.59 | 1.54 | 1.55 | 34,478 | 4.65 |
| 11/10/2025 | 1.63 | 1.63 | 1.56 | 1.57 | 33,277 | 4.72 |
| 11/07/2025 | 1.57 | 1.64 | 1.56 | 1.61 | 19,022 | 4.83 |
| 11/06/2025 | 1.71 | 1.71 | 1.57 | 1.64 | 50,903 | 4.92 |
| 11/05/2025 | 1.70 | 1.74 | 1.70 | 1.70 | 14,798 | 5.10 |
| 11/04/2025 | 1.70 | 1.73 | 1.70 | 1.70 | 18,173 | 5.10 |