Dolphin Medical Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	2.34	2.35	2.18	2.21	2.21	-3.49%	25,829
May 26, 2025	2.38	2.39	2.27	2.29	2.29	-3.78%	46,470
May 19, 2025	2.40	2.49	2.27	2.38	2.38	-	9,501
May 12, 2025	2.49	2.49	2.27	2.38	2.38	-	15,972
May 5, 2025	2.45	2.45	2.38	2.38	2.38	-4.80%	2,049
Apr 28, 2025	2.66	2.67	2.43	2.50	2.50	-1.96%	6,270
Apr 21, 2025	2.43	2.55	2.41	2.55	2.55	4.94%	11,544
Apr 15, 2025	2.22	2.44	2.22	2.43	2.43	4.29%	14,182
Apr 7, 2025	2.25	2.36	2.14	2.33	2.33	3.56%	17,273
Apr 1, 2025	2.13	2.35	2.13	2.25	2.25	0.45%	102,730
Mar 24, 2025	2.20	2.39	2.17	2.24	2.24	-1.75%	125,207