Doseology Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.15	0.15	0.15	0.15	0.15	-33.33%	6,000
Jul 9, 2026	0.15	0.23	0.15	0.23	0.23	21.62%	1,509
Jun 30, 2026	0.19	0.19	0.19	0.19	0.19	23.33%	10,000
Jun 26, 2026	0.08	0.15	0.08	0.15	0.15	-33.33%	4,000
Jun 25, 2026	0.23	0.23	0.23	0.23	0.23	50.00%	500
Jun 24, 2026	0.15	0.15	0.15	0.15	0.15	20.00%	5,500
Jun 23, 2026	0.13	0.13	0.13	0.13	0.13	-54.55%	17,802
Jun 17, 2026	0.28	0.28	0.28	0.28	0.28	10.00%	1,000
Jun 16, 2026	0.25	0.25	0.25	0.25	0.25	38.89%	1,500
Jun 15, 2026	0.16	0.18	0.16	0.18	0.18	-2.70%	17,806
Jun 12, 2026	0.32	0.32	0.17	0.19	0.19	23.33%	5,375
Jun 11, 2026	0.21	0.21	0.15	0.15	0.15	-28.57%	10,700
Jun 5, 2026	0.24	0.24	0.18	0.21	0.21	-12.50%	26,163
Jun 3, 2026	0.32	0.32	0.24	0.24	0.24	-42.86%	25,097
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