Doseology Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	1,000
May 19, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	1,000
May 15, 2026	0.36	0.43	0.36	0.40	0.40	-5.88%	13,255
May 14, 2026	0.43	0.43	0.43	0.43	0.43	97.67%	4,000
May 13, 2026	0.40	0.40	0.22	0.22	0.22	-49.41%	3,000
May 12, 2026	0.35	0.43	0.35	0.43	0.43	21.43%	10,500
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	5,300
May 8, 2026	0.48	0.48	0.40	0.40	0.40	-2.44%	5,510
May 7, 2026	0.41	0.41	0.41	0.41	0.41	-8.89%	2,500
May 6, 2026	0.46	0.46	0.40	0.45	0.45	-10.00%	6,833
May 5, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	5,000
May 4, 2026	0.53	0.55	0.53	0.55	0.55	-11.29%	1,500
Apr 23, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	500
Apr 22, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	1,000
Apr 20, 2026	0.62	0.62	0.62	0.62	0.62	-	500
Apr 17, 2026	0.62	0.62	0.62	0.62	0.62	12.73%	500
Apr 15, 2026	0.53	0.55	0.46	0.55	0.55	-	17,500
Apr 14, 2026	0.55	0.55	0.55	0.55	0.55	-	500
Apr 8, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	1,000
Apr 6, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	21,200
Apr 1, 2026	0.55	0.55	0.55	0.55	0.55	-	5,500
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	-	4,500
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	5,450
Mar 25, 2026	0.54	0.54	0.54	0.54	0.54	-10.00%	1,100
Mar 23, 2026	0.60	0.60	0.60	0.60	0.60	-14.29%	850
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