Digital Ally, Inc.
DGLYNASDAQCommunication Services
$2.59
$-0.25(-8.80%)
Market Cap$1638597
P/E Ratio—
52W High$2639.9995
52W Low$0.73
Digital Ally, Inc.（DGLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dgly · 日线历史（复权）· FMP · 截至 2026年2月5日
5-Year High5Y
$99,600.00
Aug 10, 2022
-100.0% from here
5-Year Low5Y
$1.25
Feb 5, 2026
+107.2% from low
IPO Priceadj.
—
Sep 2, 2004
+0.0% since IPO
1 Year Ago
$9.03
Jun 9, 2025
-71.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DGLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | $1.26 | $1.35 | $1.25 | $1.25 | $1.25 | 145K | -0.79% |
| Feb 4, 2026 | $1.53 | $1.53 | $1.30 | $1.34 | $1.34 | 308K | -12.42% |
| Feb 3, 2026 | $1.52 | $1.58 | $1.46 | $1.53 | $1.53 | 324K | +0.66% |
| Feb 2, 2026 | $1.69 | $1.69 | $1.50 | $1.50 | $1.50 | 363K | -11.24% |
| Jan 30, 2026 | $1.90 | $1.95 | $1.69 | $1.71 | $1.71 | 774K | -10.00% |
| Jan 29, 2026 | $1.95 | $2.07 | $1.89 | $2.01 | $2.01 | 742K | +3.08% |
| Jan 28, 2026 | $2.53 | $2.53 | $2.10 | $2.10 | $2.10 | 11.5M | -17.00% |
| Jan 27, 2026 | $2.04 | $2.18 | $1.88 | $2.11 | $2.11 | 7.0M | +3.43% |
| Jan 26, 2026 | $2.14 | $2.20 | $1.80 | $2.17 | $2.17 | 1.8M | +1.40% |
| Jan 23, 2026 | $3.49 | $4.48 | $2.57 | $2.62 | $2.62 | 113.6M | -24.93% |
| Jan 22, 2026 | $1.97 | $2.14 | $1.94 | $2.04 | $2.04 | 749K | +3.55% |
| Jan 21, 2026 | $2.10 | $2.24 | $1.97 | $2.15 | $2.15 | 183K | +2.38% |
| Jan 20, 2026 | $2.17 | $2.29 | $2.10 | $2.15 | $2.15 | 925K | -0.92% |
| Jan 16, 2026 | $2.26 | $2.44 | $2.01 | $2.14 | $2.14 | 197K | -5.31% |
| Jan 15, 2026 | $1.96 | $2.70 | $1.90 | $2.31 | $2.31 | 1.1M | +17.86% |
| Jan 14, 2026 | $1.94 | $2.05 | $1.85 | $1.96 | $1.96 | 117K | +1.03% |
| Jan 13, 2026 | $2.10 | $2.17 | $1.97 | $2.04 | $2.04 | 172K | -2.86% |
| Jan 12, 2026 | $2.42 | $2.44 | $1.88 | $2.14 | $2.14 | 458K | -11.57% |
| Jan 9, 2026 | $3.27 | $3.30 | $2.42 | $2.59 | $2.59 | 5.7M | -20.80% |
| Jan 8, 2026 | $2.59 | $3.10 | $2.30 | $2.84 | $2.84 | 594K | +9.65% |
Showing 1–20 of 904 records
Annual Stock Price Performance · DGLY
Jan 1 → Dec 31 · 5 years2026-32.8%$1.86 → $1.25
-32.8%
2025-99.9%$3390.00 → $1.88
-99.9%
2024-74.8%$12480.00 → $3150.00
-74.8%
2023-55.8%$28800.00 → $12720.00
-55.8%
2022-71.3%$96000.00 → $27600.00
-71.3%
Best Year2026 · -32.8%
Worst Year2025 · -99.9%
Positive Years0 / 5
Avg Annual Return-66.9%
5Y Total Return-100.0%
5Y CAGR~-89.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$362.84+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.78+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$587.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.03+0.00%
Mkt Cap $345.4B
T-Mobile US, Inc.
TMUS
$178.80+0.00%
Mkt Cap $193.5B
Verizon Communications Inc.
VZ
$45.29+0.00%
Mkt Cap $189.1B
The Walt Disney Company
DIS
$99.14+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$502.26+0.00%
Mkt Cap $103.3BWhat If You Invested in DGLY?
If you invested $1,000 in DGLY 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-95.3% / yr
Profit$-1,000
Based on Jun 8, 2023 · $25380.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Digital Ally, Inc.（DGLY）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DGLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DGLY 历史股价FMP 日线复权 OHLCV