IST:DOKTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	23.92	24.94	23.82	24.08	24.08	0.33%	1,142,098
Jan 15, 2026	23.54	24.08	23.34	24.00	24.00	1.87%	416,116
Jan 14, 2026	24.22	24.40	23.46	23.56	23.56	-2.56%	977,285
Jan 13, 2026	23.96	24.90	23.72	24.18	24.18	1.00%	810,377
Jan 12, 2026	24.08	24.60	23.86	23.94	23.94	-2.29%	640,647
Jan 9, 2026	24.64	25.00	23.90	24.50	24.50	-0.49%	841,897
Jan 8, 2026	24.34	25.56	23.58	24.62	24.62	1.07%	2,090,803
Jan 7, 2026	23.38	25.52	23.14	24.36	24.36	5.00%	3,068,625
Jan 6, 2026	23.68	23.98	22.90	23.20	23.20	-1.61%	633,518
Jan 5, 2026	23.34	24.24	22.94	23.58	23.58	1.03%	800,476
Jan 2, 2026	23.84	24.48	23.20	23.34	23.34	-2.83%	748,242
Dec 31, 2025	22.62	24.98	22.14	24.02	24.02	5.07%	578,377
Dec 30, 2025	24.14	24.56	22.86	22.86	22.86	-5.30%	599,961
Dec 29, 2025	21.96	24.14	21.96	24.14	24.14	9.93%	1,048,601
Dec 26, 2025	22.30	22.36	21.80	21.96	21.96	-1.52%	186,605
Dec 25, 2025	22.32	22.44	22.00	22.30	22.30	0.90%	156,958
Dec 24, 2025	22.38	22.84	22.10	22.10	22.10	-2.56%	295,083
Dec 23, 2025	23.50	23.50	22.40	22.68	22.68	-3.49%	476,204
Dec 22, 2025	22.76	23.50	21.88	23.50	23.50	9.92%	813,138
Dec 19, 2025	21.58	21.62	21.22	21.38	21.38	-1.02%	86,041
Dec 18, 2025	21.24	21.82	21.12	21.60	21.60	1.79%	154,402
Dec 17, 2025	21.60	21.62	21.02	21.22	21.22	-1.76%	110,025
Dec 16, 2025	21.74	21.82	21.18	21.60	21.60	0.09%	159,078
Dec 15, 2025	21.74	21.98	21.40	21.58	21.58	-1.01%	133,650
Dec 12, 2025	21.92	22.00	21.54	21.80	21.80	1.21%	169,401
Dec 11, 2025	22.06	22.28	21.54	21.54	21.54	-2.36%	170,579
Dec 10, 2025	22.12	22.62	21.66	22.06	22.06	-0.18%	165,890
Dec 9, 2025	22.32	22.50	21.98	22.10	22.10	-1.78%	181,101
Dec 8, 2025	22.02	22.96	21.60	22.50	22.50	3.12%	369,773
Dec 5, 2025	21.74	22.42	21.50	21.82	21.82	-0.37%	173,997
Dec 4, 2025	21.40	22.32	21.32	21.90	21.90	2.34%	263,544
Dec 3, 2025	21.32	21.82	20.56	21.40	21.40	-	162,950
Dec 2, 2025	21.00	21.50	20.92	21.40	21.40	1.04%	115,690
Dec 1, 2025	20.60	21.18	20.30	21.18	21.18	2.82%	177,498
Nov 28, 2025	20.72	20.86	20.30	20.60	20.60	0.59%	138,009
Nov 27, 2025	20.54	20.54	20.38	20.48	20.48	-0.58%	143,462
Nov 26, 2025	21.00	21.38	20.10	20.60	20.60	-1.90%	301,021
Nov 25, 2025	21.30	21.40	21.00	21.00	21.00	-1.87%	163,303
Nov 24, 2025	21.40	21.68	20.34	21.40	21.40	0.47%	224,019
Nov 21, 2025	21.16	21.58	20.88	21.30	21.30	0.66%	165,190
Nov 20, 2025	21.20	21.52	20.80	21.16	21.16	-1.31%	208,885
Nov 19, 2025	21.74	21.96	20.60	21.44	21.44	-1.65%	400,556
Nov 18, 2025	22.52	22.68	21.50	21.80	21.80	-2.85%	252,673
Nov 17, 2025	22.00	22.86	22.00	22.44	22.44	2.47%	139,702
Nov 14, 2025	21.98	22.20	21.32	21.90	21.90	-0.45%	191,931
Nov 13, 2025	21.54	23.02	21.54	22.00	22.00	2.23%	194,616
Nov 12, 2025	21.40	22.96	21.00	21.52	21.52	-5.45%	261,208
Nov 11, 2025	23.64	23.74	22.40	22.76	22.76	-3.48%	367,625
Nov 10, 2025	24.48	24.56	23.56	23.58	23.58	-4.07%	271,178
Nov 7, 2025	24.50	25.12	24.32	24.58	24.58	0.33%	174,226