Dolphin Medical Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	3.33	3.48	3.16	3.48	3.48	4.82%	29,433
Feb 2, 2026	3.17	3.32	3.17	3.32	3.32	4.73%	16,506
Jan 27, 2026	3.03	3.18	2.88	3.17	3.17	4.62%	37,213
Jan 19, 2026	3.00	3.28	2.98	3.03	3.03	-3.19%	130,613
Jan 12, 2026	3.00	3.16	2.86	3.13	3.13	3.99%	71,913
Jan 5, 2026	2.93	3.01	2.74	3.01	3.01	4.88%	81,382
Dec 29, 2025	2.76	2.87	2.76	2.87	2.87	4.74%	67,877
Dec 22, 2025	2.74	2.74	2.48	2.74	2.74	4.98%	208,359
Dec 15, 2025	2.61	2.61	2.49	2.61	2.61	4.82%	39,161
Dec 8, 2025	2.38	2.49	2.33	2.49	2.49	4.62%	18,222
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