Doseology Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.70	0.71	0.70	0.70	0.70	27.27%	3,300
Mar 17, 2026	0.55	0.55	0.55	0.55	0.55	-31.25%	500
Mar 16, 2026	0.62	0.80	0.62	0.80	0.80	26.98%	63,779
Mar 13, 2026	0.63	0.63	0.63	0.63	0.63	21.15%	1,000
Mar 12, 2026	0.58	0.58	0.49	0.52	0.52	-27.78%	12,100
Mar 11, 2026	0.72	0.72	0.72	0.72	0.72	10.77%	1,000
Mar 10, 2026	0.66	0.66	0.65	0.65	0.65	-9.72%	1,004
Mar 9, 2026	0.72	0.72	0.72	0.72	0.72	-	500
Mar 6, 2026	0.72	0.72	0.72	0.72	0.72	-	5,800
Mar 5, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	500
Mar 4, 2026	0.52	0.75	0.52	0.75	0.75	38.89%	32,402
Mar 3, 2026	0.64	0.64	0.54	0.54	0.54	-16.92%	3,190
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