Dolfines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	1.10	1.15	1.10	1.15	1.15	0.44%	113
Aug 10, 2026	1.10	1.14	1.10	1.14	1.14	-0.44%	210
Aug 7, 2026	1.14	1.20	1.10	1.15	1.15	1.33%	2,301
Aug 6, 2026	1.11	1.14	1.11	1.13	1.13	11.88%	2,087
Aug 5, 2026	1.01	1.01	1.01	1.01	1.01	-12.17%	356
Aug 4, 2026	1.10	1.15	1.04	1.15	1.15	4.55%	1,420
Aug 3, 2026	1.10	1.10	1.03	1.10	1.10	-	339
Jul 31, 2026	1.15	1.15	1.10	1.10	1.10	1.38%	1,763
Jul 30, 2026	1.09	1.14	1.09	1.09	1.09	7.43%	610
Jul 29, 2026	1.01	1.01	1.01	1.01	1.01	-	745
Jul 28, 2026	1.01	1.01	1.01	1.01	1.01	-16.87%	1,000
Jul 27, 2026	1.22	1.22	1.22	1.22	1.22	-	75
Jul 24, 2026	1.22	1.22	1.22	1.22	1.22	-	192
Jul 23, 2026	1.22	1.22	1.22	1.22	1.22	-0.82%	200
Jul 22, 2026	1.16	1.23	1.16	1.23	1.23	5.60%	350
Jul 21, 2026	1.16	1.16	1.16	1.16	1.16	5.45%	12
Jul 20, 2026	1.10	1.10	1.09	1.10	1.10	7.84%	3,880
Jul 17, 2026	1.07	1.13	1.02	1.02	1.02	-11.30%	2,373
Jul 16, 2026	1.20	1.20	1.08	1.15	1.15	-8.00%	3,306
Jul 15, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Jul 14, 2026	1.25	1.25	1.20	1.25	1.25	2.46%	292
Jul 13, 2026	1.35	1.35	1.22	1.22	1.22	-7.58%	2,932
Jul 10, 2026	1.29	1.34	1.29	1.32	1.32	10.46%	1,179
Jul 9, 2026	1.25	1.25	1.20	1.20	1.20	-4.02%	2,015
Jul 8, 2026	1.19	1.31	1.19	1.25	1.25	7.33%	2,647
Jul 7, 2026	1.16	1.16	1.11	1.16	1.16	8.41%	3,144
Jul 6, 2026	1.07	1.17	1.07	1.07	1.07	7.00%	3,421
Jul 3, 2026	0.96	1.00	0.96	1.00	1.00	14.94%	3,261
Jul 2, 2026	0.93	1.00	0.87	0.87	0.87	3.08%	18,455
Jul 1, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 30, 2026	0.85	0.85	0.84	0.84	0.84	-6.01%	2,082
Jun 29, 2026	0.93	0.93	0.90	0.90	0.90	8.98%	1,137
Jun 26, 2026	0.82	0.82	0.82	0.82	0.82	-7.62%	48
Jun 25, 2026	0.84	0.93	0.84	0.89	0.89	5.94%	700
Jun 24, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 23, 2026	0.88	0.88	0.84	0.84	0.84	-3.88%	5,473
Jun 22, 2026	0.82	0.88	0.82	0.88	0.88	-3.74%	2,201
Jun 19, 2026	0.94	0.94	0.91	0.91	0.91	0.22%	106
Jun 18, 2026	0.91	0.91	0.91	0.91	0.91	-	99
Jun 17, 2026	0.91	0.91	0.91	0.91	0.91	-1.30%	256
Jun 16, 2026	0.92	0.94	0.92	0.92	0.92	-	382
Jun 15, 2026	0.92	0.94	0.92	0.92	0.92	-2.75%	148
Jun 12, 2026	0.92	0.95	0.92	0.95	0.95	-	610
Jun 11, 2026	0.92	0.95	0.92	0.95	0.95	-1.46%	401
Jun 10, 2026	0.96	0.96	0.95	0.96	0.96	5.96%	1,001
Jun 9, 2026	0.93	0.94	0.91	0.91	0.91	-3.62%	386
Jun 8, 2026	0.90	0.96	0.90	0.94	0.94	-2.49%	1,788
Jun 5, 2026	1.00	1.00	0.96	0.96	0.96	-3.60%	180
Jun 4, 2026	1.09	1.09	1.00	1.00	1.00	-8.26%	266
Jun 3, 2026	1.09	1.09	1.09	1.09	1.09	-	5