Dolphin Medical Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	7.17	7.17	6.83	7.17	7.17	4.98%	1,061,353
May 18, 2026	6.83	6.83	6.83	6.83	6.83	4.92%	35,187
May 11, 2026	6.51	6.51	6.32	6.51	6.51	5.00%	79,867
May 4, 2026	6.20	6.20	6.05	6.20	6.20	4.91%	51,319
Apr 27, 2026	5.91	5.91	5.91	5.91	5.91	4.97%	22,129
Apr 20, 2026	5.63	5.63	5.63	5.63	5.63	4.84%	18,215
Apr 13, 2026	4.87	5.37	4.87	5.37	5.37	4.88%	33,192
Apr 6, 2026	4.88	5.12	4.88	5.12	5.12	4.92%	31,608
Mar 30, 2026	4.64	4.88	4.63	4.88	4.88	4.95%	40,674
Mar 23, 2026	4.52	4.65	4.21	4.65	4.65	4.97%	81,814
Mar 16, 2026	4.24	4.43	4.24	4.43	4.43	4.98%	80,496
Mar 9, 2026	4.22	4.22	4.22	4.22	4.22	4.98%	33,956
Mar 2, 2026	3.83	4.02	3.64	4.02	4.02	4.96%	91,390
Feb 23, 2026	3.83	3.83	3.47	3.83	3.83	4.93%	47,744
Feb 16, 2026	3.65	3.65	3.31	3.65	3.65	4.89%	50,952
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