DigitalOcean Holdings

DOCN
🏛️ usa →
38.29
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 37.76 38.08 36.63 36.69 0.9M
2023-12-28 37.80 38.08 37.58 38.04 0.6M
2023-12-27 38.06 38.50 37.95 38.15 0.6M
2023-12-26 36.91 38.21 36.76 37.84 0.6M
2023-12-22 37.47 37.87 36.62 36.91 0.6M
2023-12-21 37.26 37.79 36.73 37.46 0.9M
2023-12-20 36.85 38.18 36.20 36.47 1.2M
2023-12-19 36.20 37.18 35.89 36.80 1.4M
2023-12-18 35.47 36.30 35.09 35.94 0.9M
2023-12-15 36.31 36.31 34.47 35.47 1.8M
2023-12-14 34.10 35.99 34.10 35.84 1.8M
2023-12-13 31.95 33.61 31.51 33.22 1.2M
2023-12-12 31.32 31.94 30.73 31.90 0.9M
2023-12-11 30.81 31.59 30.57 31.40 0.7M
2023-12-08 30.28 31.24 30.11 31.05 0.5M
2023-12-07 30.31 30.90 29.70 30.61 0.6M
2023-12-06 30.87 31.50 30.39 30.49 0.7M
2023-12-05 30.31 31.08 30.00 30.90 0.8M
2023-12-04 30.42 31.32 30.42 30.77 0.8M
2023-12-01 30.21 30.99 29.77 30.85 1.4M
2023-11-30 31.08 31.15 29.38 29.62 1.4M
2023-11-29 30.58 31.48 30.53 30.53 1.3M
2023-11-28 28.51 30.14 28.37 30.14 1.0M
2023-11-27 28.72 29.04 28.35 28.65 0.6M
2023-11-24 28.27 29.39 28.27 28.88 0.4M
2023-11-22 28.80 29.11 28.34 28.89 1.2M
2023-11-21 29.78 29.85 28.29 28.41 1.2M
2023-11-20 28.70 28.99 28.29 28.59 1.6M
2023-11-17 27.39 28.99 27.28 28.90 1.9M
2023-11-16 26.96 27.40 26.10 27.30 1.2M
2023-11-15 26.96 27.61 26.44 27.27 1.7M
2023-11-14 26.52 27.28 26.23 26.67 1.4M
2023-11-13 25.00 25.77 24.60 25.58 1.1M
2023-11-10 24.33 25.27 24.07 25.20 2.0M
2023-11-09 25.28 25.50 24.21 24.51 0.9M
2023-11-08 26.35 26.36 24.83 25.14 2.2M
2023-11-07 25.84 27.36 25.27 26.27 3.3M
2023-11-06 25.00 25.06 23.65 23.85 1.5M
2023-11-03 26.79 26.85 24.32 24.76 4.1M
2023-11-02 20.21 21.37 20.21 21.23 2.7M
2023-11-01 20.23 20.50 19.39 19.82 1.5M
2023-10-31 20.42 20.76 20.10 20.46 1.2M
2023-10-30 20.69 20.88 20.41 20.58 1.0M
2023-10-27 20.98 21.23 20.19 20.54 1.3M
2023-10-26 21.18 21.50 20.48 20.68 0.9M
2023-10-25 21.66 21.66 20.83 21.05 1.4M
2023-10-24 21.75 22.34 21.75 22.23 0.9M
2023-10-23 21.63 22.03 21.20 21.48 0.9M
2023-10-20 22.77 22.77 21.42 21.52 1.1M
2023-10-19 23.12 23.59 22.93 22.99 0.8M
2023-10-18 24.00 24.15 22.78 22.95 1.0M
2023-10-17 23.35 24.52 23.21 24.21 1.0M
2023-10-16 23.05 23.95 22.88 23.65 0.9M
2023-10-13 23.23 23.48 22.81 22.94 1.0M
2023-10-12 24.50 24.50 23.16 23.43 1.1M
2023-10-11 24.45 25.12 24.43 24.70 1.3M
2023-10-10 23.36 24.69 23.35 24.35 1.1M
2023-10-09 22.48 23.35 22.44 23.30 1.4M
2023-10-06 22.01 23.15 21.85 22.99 1.0M
2023-10-05 22.35 22.64 21.76 22.31 1.0M
2023-10-04 23.27 23.46 22.11 22.39 1.4M
2023-10-03 23.96 23.96 22.93 23.02 0.9M
2023-10-02 23.91 24.35 23.35 23.92 1.1M
2023-09-29 24.29 24.60 23.83 24.03 0.8M
2023-09-28 23.19 24.24 22.96 23.81 1.1M
2023-09-27 23.18 23.49 22.81 23.34 1.3M
2023-09-26 23.96 24.28 23.12 23.14 1.3M
2023-09-25 23.98 24.43 23.73 24.12 1.1M
2023-09-22 24.43 24.65 23.83 24.22 1.2M
2023-09-21 23.73 24.76 23.62 23.96 2.4M
2023-09-20 24.06 24.27 23.81 24.09 1.0M
2023-09-19 23.90 24.17 23.61 23.89 1.3M
2023-09-18 24.11 24.30 23.77 24.05 1.0M
2023-09-15 25.04 25.15 24.24 24.32 2.1M
2023-09-14 25.22 25.51 24.71 25.19 1.1M
2023-09-13 24.90 25.35 24.66 25.07 1.2M
2023-09-12 25.56 25.64 24.62 24.85 2.1M
2023-09-11 27.27 27.27 25.84 26.05 2.5M
2023-09-08 24.94 27.12 24.85 26.85 3.7M
2023-09-07 25.40 26.95 24.94 26.58 2.3M
2023-09-06 26.37 26.64 25.71 25.84 1.8M
2023-09-05 26.48 26.73 25.94 26.51 2.2M
2023-09-01 27.16 27.78 26.73 26.76 3.2M
2023-08-31 27.99 28.34 27.05 27.05 2.1M
2023-08-30 27.88 28.96 27.75 27.97 1.7M
2023-08-29 28.09 28.46 27.77 28.01 1.8M
2023-08-28 29.13 29.27 28.01 28.30 2.7M
2023-08-25 29.11 29.62 26.90 28.86 7.1M
2023-08-24 32.72 32.99 31.15 31.51 1.2M
2023-08-23 32.18 32.92 32.05 32.76 0.8M
2023-08-22 32.73 33.06 31.89 32.28 0.6M
2023-08-21 32.66 32.82 31.95 32.40 1.0M
2023-08-18 31.89 32.93 31.71 32.72 1.2M
2023-08-17 33.41 33.59 32.08 32.24 1.3M
2023-08-16 34.57 35.03 33.42 33.48 1.4M
2023-08-15 35.78 35.90 34.46 34.72 1.4M
2023-08-14 35.53 36.68 35.20 36.13 1.4M
2023-08-11 35.16 36.85 35.05 35.79 2.0M
2023-08-10 36.05 36.46 34.83 35.01 2.3M
2023-08-09 36.00 36.27 34.69 35.91 2.0M
2023-08-08 35.12 36.16 34.47 36.07 2.1M
2023-08-07 35.11 36.43 34.61 35.60 2.6M
2023-08-04 38.00 38.30 34.30 35.11 10.9M
2023-08-03 46.54 48.40 46.12 46.68 3.0M
2023-08-02 47.24 47.62 45.63 47.00 1.7M
2023-08-01 48.78 49.50 48.00 48.40 1.5M
2023-07-31 48.16 49.60 48.16 49.52 1.1M
2023-07-28 47.22 48.92 47.22 48.29 0.9M
2023-07-27 47.56 47.98 45.89 46.45 0.9M
2023-07-26 48.62 48.62 45.96 46.76 1.5M
2023-07-25 47.18 48.78 47.18 48.74 1.0M
2023-07-24 49.36 49.36 46.79 46.82 1.1M
2023-07-21 49.50 50.05 48.24 48.76 1.1M
2023-07-20 49.17 49.61 47.83 48.54 1.1M
2023-07-19 50.73 51.69 49.27 49.90 1.2M
2023-07-18 48.49 50.23 48.42 49.72 1.3M
2023-07-17 46.68 49.04 46.22 48.68 1.5M
2023-07-14 49.13 49.61 46.31 46.63 1.2M
2023-07-13 48.55 49.70 48.25 49.02 1.4M
2023-07-12 48.10 48.44 46.58 47.92 1.2M
2023-07-11 47.51 48.14 46.41 46.97 1.2M
2023-07-10 46.00 47.14 44.28 47.12 1.8M
2023-07-07 45.10 47.17 45.08 46.13 2.7M
2023-07-06 39.77 45.40 39.17 45.09 5.0M
2023-07-05 38.93 40.17 38.93 39.77 0.8M
2023-07-03 40.15 40.27 39.10 39.55 0.7M
2023-06-30 39.83 40.62 39.82 40.14 0.8M
2023-06-29 39.91 40.26 38.85 39.17 0.9M
2023-06-28 39.16 40.81 39.12 39.73 1.2M
2023-06-27 38.17 39.47 37.71 39.36 1.4M
2023-06-26 38.34 39.35 37.39 37.70 1.2M
2023-06-23 38.28 39.18 38.09 38.62 2.1M
2023-06-22 39.20 40.07 38.60 39.04 2.3M
2023-06-21 42.66 42.95 40.97 41.38 1.3M
2023-06-20 43.31 44.23 42.69 42.93 1.5M
2023-06-16 46.04 46.35 43.55 43.74 2.8M
2023-06-15 45.60 46.32 45.35 45.92 1.5M
2023-06-14 46.67 47.23 44.99 46.18 1.6M
2023-06-13 45.34 47.23 44.89 46.74 2.1M
2023-06-12 43.97 44.93 43.30 44.89 1.2M
2023-06-09 43.25 44.77 43.25 43.85 0.9M
2023-06-08 42.43 43.03 41.78 42.79 1.2M
2023-06-07 44.00 44.74 42.33 42.70 2.6M
2023-06-06 42.10 45.48 41.97 44.68 2.7M
2023-06-05 41.16 42.17 40.70 42.16 1.7M
2023-06-02 40.54 41.47 40.10 41.44 2.0M
2023-06-01 38.38 40.20 37.88 39.65 1.6M
2023-05-31 36.53 39.16 36.52 39.15 2.7M
2023-05-30 36.85 37.15 35.91 36.80 1.2M
2023-05-26 34.46 36.90 34.38 36.00 1.5M
2023-05-25 34.89 35.10 33.52 34.29 0.7M
2023-05-24 34.02 34.55 33.88 34.26 1.6M
2023-05-23 34.93 35.60 34.15 34.68 1.2M
2023-05-22 33.90 35.35 33.67 34.97 1.4M
2023-05-19 34.76 34.81 33.54 34.04 1.1M
2023-05-18 34.23 35.02 33.63 34.84 1.2M
2023-05-17 32.44 33.59 32.27 33.48 0.9M
2023-05-16 32.55 33.16 32.35 32.37 0.6M
2023-05-15 32.38 33.70 32.03 33.07 1.2M
2023-05-12 32.14 33.04 31.76 32.34 0.8M
2023-05-11 32.74 32.91 31.86 32.28 1.1M
2023-05-10 33.42 33.60 32.54 32.60 2.1M
2023-05-09 32.51 34.81 31.50 33.42 2.5M
2023-05-08 33.30 33.78 32.78 33.21 2.4M
2023-05-05 32.28 32.90 32.21 32.81 1.5M
2023-05-04 32.00 32.62 31.50 32.16 1.8M
2023-05-03 30.77 31.80 30.68 31.33 1.6M
2023-05-02 31.80 31.98 30.57 30.93 1.3M
2023-05-01 31.32 31.89 30.88 31.72 1.1M
2023-04-28 31.63 31.94 28.90 31.54 2.5M
2023-04-27 32.50 32.82 31.44 32.80 1.2M
2023-04-26 32.64 33.06 31.71 31.97 1.2M
2023-04-25 31.34 32.30 30.52 31.25 2.4M
2023-04-24 34.45 34.74 32.69 32.87 1.4M
2023-04-21 33.66 34.61 33.61 34.59 1.0M
2023-04-20 33.82 34.26 33.09 33.41 1.4M
2023-04-19 34.69 35.13 34.25 34.46 0.9M
2023-04-18 35.02 35.56 34.26 35.26 1.0M
2023-04-17 33.17 34.70 33.01 34.59 2.4M
2023-04-14 34.74 35.24 32.78 33.30 2.0M
2023-04-13 35.99 36.38 35.00 35.18 1.7M
2023-04-12 37.32 37.96 35.46 35.56 1.6M
2023-04-11 36.45 37.19 35.41 36.38 1.5M
2023-04-10 36.63 37.09 36.13 36.65 1.5M
2023-04-06 37.52 37.53 36.53 37.30 1.2M
2023-04-05 38.41 39.10 36.96 37.68 1.4M
2023-04-04 38.77 39.13 37.96 38.68 1.4M
2023-04-03 38.87 39.27 37.54 38.47 1.6M
2023-03-31 37.00 39.66 36.44 39.17 3.1M
2023-03-30 36.10 36.89 35.80 36.80 1.5M
2023-03-29 35.21 36.06 35.00 35.46 0.9M
2023-03-28 34.92 35.53 34.43 34.85 1.7M
2023-03-27 35.16 36.40 34.49 34.83 2.1M
2023-03-24 35.32 35.90 34.88 35.13 1.1M
2023-03-23 35.21 36.04 34.82 35.49 1.7M
2023-03-22 35.20 36.10 34.48 34.48 1.2M
2023-03-21 35.00 36.04 34.65 35.44 1.2M
2023-03-20 33.81 34.76 33.33 34.71 1.6M
2023-03-17 33.80 34.80 32.22 34.08 3.6M
2023-03-16 34.49 35.95 34.30 35.05 1.5M
2023-03-15 33.67 34.91 33.47 34.77 2.4M
2023-03-14 35.00 35.89 33.69 34.10 2.5M
2023-03-13 32.05 34.85 31.89 34.24 2.0M
2023-03-10 34.22 35.29 32.50 33.00 2.5M
2023-03-09 36.20 38.04 34.49 34.55 2.2M
2023-03-08 35.75 37.15 35.53 36.80 1.8M
2023-03-07 34.97 36.53 34.68 35.79 1.8M
2023-03-06 35.77 36.06 34.75 34.87 1.2M
2023-03-03 33.51 35.30 33.51 35.27 1.6M
2023-03-02 31.20 33.60 30.91 33.40 1.6M
2023-03-01 31.88 32.73 31.61 31.75 1.4M
2023-02-28 31.15 33.12 31.15 31.98 1.9M
2023-02-27 31.77 32.34 30.70 31.15 1.8M
2023-02-24 31.90 32.69 30.88 31.44 1.8M
2023-02-23 33.50 34.01 32.00 32.75 1.7M
2023-02-22 32.54 34.50 32.54 33.35 2.1M
2023-02-21 34.77 35.54 33.58 33.65 2.4M
2023-02-17 35.91 37.08 34.73 35.33 3.2M
2023-02-16 35.00 36.22 31.32 35.58 4.7M
2023-02-15 30.50 33.37 30.50 33.00 3.5M
2023-02-14 28.52 31.03 28.14 30.61 1.3M
2023-02-13 27.99 29.20 27.60 28.97 0.9M
2023-02-10 28.46 29.06 27.37 27.63 1.1M
2023-02-09 30.63 30.88 29.02 29.06 0.7M
2023-02-08 30.31 31.10 29.95 30.05 0.9M
2023-02-07 29.66 30.53 28.11 30.40 1.3M
2023-02-06 30.50 31.73 29.33 29.79 1.4M
2023-02-03 33.14 33.30 30.76 31.00 1.9M
2023-02-02 32.72 34.87 32.57 34.69 1.9M
2023-02-01 29.52 31.98 28.94 31.47 1.2M
2023-01-31 29.30 29.97 29.15 29.35 0.8M
2023-01-30 29.15 29.90 28.50 29.07 0.7M
2023-01-27 28.55 29.94 28.45 29.64 1.2M
2023-01-26 28.68 29.02 27.62 28.84 0.7M
2023-01-25 26.81 28.31 25.71 27.96 1.1M
2023-01-24 28.70 29.26 28.07 28.39 0.5M
2023-01-23 27.88 28.81 27.47 28.76 0.6M
2023-01-20 26.77 27.88 26.41 27.62 1.2M
2023-01-19 27.09 27.55 26.34 26.45 0.8M
2023-01-18 28.45 29.50 27.67 27.86 1.4M
2023-01-17 26.95 27.98 26.30 27.78 1.0M
2023-01-13 26.89 27.71 26.59 27.69 0.8M
2023-01-12 26.90 27.19 25.37 27.13 0.8M
2023-01-11 26.72 26.87 26.15 26.70 0.7M
2023-01-10 24.75 26.28 24.75 26.27 0.9M
2023-01-09 24.91 25.82 24.91 25.24 1.0M
2023-01-06 24.46 24.89 23.45 24.32 1.2M
2023-01-05 25.87 25.87 24.24 24.32 1.1M
2023-01-04 26.18 26.27 24.85 26.14 1.1M
2023-01-03 25.99 26.68 25.25 25.55 1.9M