Doseology Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.55	0.65	0.55	0.65	0.65	18.18%	2,000
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	1,050
Feb 19, 2026	0.61	0.68	0.50	0.50	0.50	-18.03%	12,167
Feb 18, 2026	0.62	0.62	0.59	0.61	0.61	-11.59%	4,464
Feb 17, 2026	0.62	0.69	0.62	0.69	0.69	6.15%	1,900
Feb 13, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	3,500
Feb 12, 2026	0.71	0.95	0.60	0.61	0.61	-29.89%	30,204
Feb 11, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	1,500
Feb 10, 2026	0.95	0.95	0.89	0.89	0.89	12.66%	3,111
Feb 9, 2026	0.78	0.79	0.78	0.79	0.79	9.72%	1,000
Feb 6, 2026	0.98	0.98	0.72	0.72	0.72	-18.18%	17,324
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	7,500
Feb 4, 2026	0.88	0.90	0.88	0.90	0.90	5.88%	2,148
Feb 3, 2026	0.65	0.85	0.65	0.85	0.85	6.25%	5,500
Feb 2, 2026	0.80	0.80	0.80	0.80	0.80	-	817
Jan 28, 2026	0.80	0.80	0.80	0.80	0.80	29.03%	500
Jan 27, 2026	0.80	1.00	0.62	0.62	0.62	6.90%	13,894
Jan 26, 2026	0.61	0.61	0.58	0.58	0.58	-17.14%	3,000
Jan 23, 2026	0.78	0.79	0.70	0.70	0.70	-7.89%	5,500
Jan 22, 2026	0.70	0.79	0.70	0.76	0.76	-2.56%	18,190
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	11.43%	5,000
Jan 20, 2026	0.80	1.00	0.70	0.70	0.70	-11.39%	9,780
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