Doseology Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.75	0.79	0.75	0.79	0.79	2.60%	9,135
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	2,500
Jan 15, 2026	0.78	0.79	0.65	0.75	0.75	-3.85%	25,500
Jan 14, 2026	0.70	0.78	0.70	0.78	0.78	11.43%	46,155
Jan 13, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	6,200
Jan 12, 2026	0.70	0.71	0.56	0.65	0.65	-7.14%	18,500
Jan 9, 2026	0.70	0.70	0.70	0.70	0.70	16.67%	9,000
Jan 8, 2026	0.70	0.70	0.60	0.60	0.60	-14.29%	7,000
Jan 7, 2026	0.69	0.70	0.69	0.70	0.70	-	1,763
Jan 6, 2026	0.70	0.70	0.70	0.70	0.70	-	4,500
Jan 5, 2026	0.58	0.70	0.58	0.70	0.70	40.00%	8,642
Jan 2, 2026	0.70	0.70	0.50	0.50	0.50	-28.57%	12,215
Dec 31, 2025	0.68	0.70	0.68	0.70	0.70	34.62%	4,500
Dec 30, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	2,500
Dec 29, 2025	0.75	0.75	0.53	0.53	0.53	-29.33%	2,600
Dec 24, 2025	0.75	0.75	0.75	0.75	0.75	25.00%	1,000
Dec 23, 2025	0.62	0.62	0.60	0.60	0.60	-23.08%	9,000
Dec 22, 2025	0.64	0.78	0.64	0.78	0.78	21.88%	18,000
Dec 19, 2025	0.64	0.64	0.64	0.64	0.64	-	1,000
Dec 18, 2025	0.71	0.75	0.64	0.64	0.64	-5.88%	22,000
Dec 17, 2025	0.70	0.70	0.62	0.68	0.68	-4.23%	2,700
Dec 16, 2025	0.74	0.74	0.70	0.71	0.71	-2.74%	10,061
Dec 15, 2025	0.70	0.73	0.68	0.73	0.73	21.67%	2,000
Dec 12, 2025	0.66	0.68	0.60	0.60	0.60	-23.08%	6,900
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	510
Dec 10, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	21,870
Dec 9, 2025	0.74	0.74	0.74	0.74	0.74	7.25%	1,000
Dec 8, 2025	0.74	0.74	0.69	0.69	0.69	1.47%	6,444
Dec 4, 2025	0.74	0.74	0.68	0.68	0.68	-9.33%	10,510
Dec 3, 2025	0.68	0.85	0.68	0.75	0.75	10.29%	47,500
Dec 2, 2025	0.68	0.68	0.68	0.68	0.68	15.25%	500
Dec 1, 2025	0.58	0.59	0.58	0.59	0.59	-14.49%	11,044
Nov 14, 2025	0.69	0.69	0.69	0.69	0.69	25.45%	7,000
Nov 13, 2025	0.35	0.60	0.35	0.55	0.55	57.14%	76,758
Nov 3, 2025	0.39	0.39	0.35	0.35	0.35	37.25%	2,200
Oct 30, 2025	0.26	0.26	0.26	0.26	0.26	-15.00%	2,500
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-	500
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	5,000
Oct 24, 2025	0.28	0.28	0.28	0.28	0.28	-8.20%	6,500
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-23.75%	8,000
Oct 22, 2025	0.40	0.40	0.40	0.40	0.40	23.08%	2,000
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-17.72%	1,000
Oct 20, 2025	0.31	0.40	0.31	0.40	0.40	9.72%	2,009
Oct 17, 2025	0.36	0.36	0.36	0.36	0.36	-26.53%	10,000
Oct 15, 2025	0.49	0.49	0.49	0.49	0.49	40.00%	500
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-18.60%	8,333
Oct 6, 2025	0.43	0.43	0.43	0.43	0.43	-14.00%	1,000
Oct 3, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	14,000
Sep 29, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	2,000
Sep 24, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	1,000