Dolphin Medical Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.16	2.38	2.16	2.38	2.38	4.85%	59,506
Nov 24, 2025	2.16	2.27	2.16	2.27	2.27	4.61%	4,689
Nov 17, 2025	2.07	2.17	2.03	2.17	2.17	4.83%	24,498
Nov 10, 2025	2.00	2.19	1.99	2.07	2.07	-0.96%	17,094
Nov 3, 2025	2.04	2.15	1.99	2.09	2.09	1.95%	18,556
Oct 27, 2025	2.19	2.19	2.01	2.05	2.05	-1.91%	21,180
Oct 20, 2025	2.20	2.28	2.08	2.09	2.09	-4.13%	7,553
Oct 13, 2025	2.07	2.18	1.98	2.18	2.18	4.81%	17,509
Oct 6, 2025	2.16	2.26	2.06	2.08	2.08	-3.70%	14,599
Sep 29, 2025	2.28	2.37	2.16	2.16	2.16	-4.42%	41,286
Sep 22, 2025	2.12	2.26	2.06	2.26	2.26	4.63%	32,096
Sep 15, 2025	2.13	2.20	2.01	2.16	2.16	2.37%	12,209
Sep 8, 2025	2.22	2.31	2.10	2.11	2.11	-4.52%	15,335
Sep 1, 2025	2.26	2.36	2.14	2.21	2.21	-1.78%	9,434
Aug 25, 2025	2.37	2.47	2.25	2.25	2.25	-4.66%	35,391
Aug 18, 2025	2.40	2.48	2.27	2.36	2.36	-0.84%	34,496
Aug 11, 2025	2.39	2.39	2.17	2.38	2.38	4.39%	69,620
Aug 4, 2025	2.50	2.50	2.28	2.28	2.28	-4.60%	35,559
Jul 28, 2025	2.53	2.53	2.29	2.39	2.39	-0.83%	72,472
Jul 21, 2025	2.40	2.52	2.28	2.41	2.41	0.42%	32,564
Jul 14, 2025	2.40	2.40	2.20	2.40	2.40	4.80%	35,712
Jul 7, 2025	2.29	2.29	2.29	2.29	2.29	4.57%	65,532
Jun 30, 2025	2.11	2.19	2.05	2.19	2.19	4.78%	100,318
Jun 23, 2025	2.14	2.14	2.09	2.09	2.09	-5.00%	5,065
Jun 16, 2025	2.31	2.31	2.20	2.20	2.20	-4.76%	11,137
Jun 9, 2025	2.32	2.32	2.12	2.31	2.31	4.52%	25,704