Digital Core REIT (DCRU) Historical Prices

Time Period

Events

SG:DCRU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.44	0.45	0.44	0.44	0.44	+0.00%	190,800	0.06
Oct 29, 2026	0.44	0.45	0.44	0.44	0.44	+0.00%	210,100	0.06
Oct 28, 2026	0.44	0.45	0.44	0.44	0.44	+0.00%	1,724,256	0.52
Oct 27, 2026	0.44	0.45	0.44	0.44	0.44	+0.00%	2,904,900	0.87
Oct 26, 2026	0.45	0.45	0.44	0.44	0.44	+0.00%	1,244,600	0.36
Oct 23, 2026	0.44	0.45	0.44	0.44	0.44	+0.00%	1,711,900	0.50
Oct 22, 2026	0.44	0.45	0.44	0.44	0.44	+0.00%	3,481,900	1.03
Oct 21, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	2,915,800	0.86
Oct 20, 2026	0.45	0.45	0.44	0.45	0.45	+1.14%	1,953,200	0.58
Oct 19, 2026	0.44	0.45	0.44	0.44	0.44	+0.00%	2,074,000	0.62
Oct 16, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	5,769,600	1.73
Oct 15, 2026	0.44	0.46	0.44	0.45	0.45	+2.27%	5,625,400	1.71
Oct 14, 2026	0.43	0.45	0.43	0.44	0.44	+4.76%	4,028,500	1.25
Oct 13, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	4,096,600	1.29
Oct 12, 2026	0.43	0.43	0.42	0.43	0.43	+0.00%	1,131,500	0.35
Oct 09, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	1,739,800	0.53
Oct 08, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	6,176,400	1.89
Oct 07, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	2,171,900	0.66
Oct 06, 2026	0.45	0.45	0.44	0.45	0.45	+0.00%	1,591,000	0.48
Oct 05, 2026	0.45	0.45	0.45	0.45	0.45	+0.00%	1,157,300	0.34
Oct 02, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	3,200,600	0.94
Oct 01, 2026	0.46	0.47	0.46	0.46	0.46	+1.10%	2,886,900	0.86
Sep 30, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	1,335,100	0.39
Sep 29, 2026	0.46	0.47	0.45	0.47	0.47	+2.20%	3,642,900	1.08
Sep 28, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	2,388,500	0.71
Sep 25, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	4,195,200	1.26
Sep 24, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	1,822,600	0.54
Sep 23, 2026	0.48	0.48	0.48	0.48	0.48	+0.00%	1,246,200	0.37
Sep 22, 2026	0.48	0.48	0.48	0.48	0.48	+0.00%	325,700	0.09
Sep 21, 2026	0.48	0.48	0.48	0.48	0.48	+1.05%	1,374,400	0.38
Sep 18, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	3,529,300	0.98
Sep 17, 2026	0.48	0.49	0.47	0.48	0.48	+0.00%	4,225,600	1.20
Sep 16, 2026	0.48	0.48	0.48	0.48	0.48	+0.00%	755,600	0.21
Sep 15, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	2,159,800	0.61
Sep 14, 2026	0.49	0.49	0.48	0.49	0.49	+1.04%	400,800	0.11
Sep 11, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	370,900	0.10
Sep 10, 2026	0.49	0.49	0.48	0.49	0.49	-2.02%	2,682,400	0.74
Sep 09, 2026	0.49	0.50	0.49	0.50	0.50	+0.00%	312,500	0.09
Sep 08, 2026	0.50	0.50	0.49	0.50	0.50	+0.00%	1,493,500	0.41
Sep 07, 2026	0.50	0.50	0.49	0.50	0.50	+1.02%	1,015,200	0.28
Sep 04, 2026	0.48	0.50	0.48	0.49	0.49	+2.08%	5,301,500	1.47
Sep 03, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	8,915,400	2.57
Sep 02, 2026	0.50	0.50	0.49	0.49	0.49	-2.97%	5,813,500	1.71
Sep 01, 2026	0.51	0.51	0.50	0.51	0.51	+0.00%	6,076,700	1.80
Aug 31, 2026	0.51	0.51	0.50	0.51	0.51	+0.00%	3,032,500	0.90
Aug 28, 2026	0.50	0.51	0.50	0.51	0.51	+2.02%	2,749,900	0.81
Aug 27, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	4,162,900	1.25
Aug 26, 2026	0.51	0.51	0.50	0.51	0.51	+0.00%	3,603,500	1.06
Aug 25, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	7,177,900	2.14
Aug 24, 2026	0.52	0.52	0.51	0.52	0.52	+1.96%	2,782,400	0.84

Digital Core REIT historical prices

Digital Core REIT (DCRU) Historical Prices

Become an Expert with TipRanks Premium