Dolphin Cove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.25	10.25	10.03	10.25	10.25	2.40%	1,413
Jun 11, 2026	10.01	10.57	10.01	10.01	10.01	-2.82%	41,531
Jun 10, 2026	10.30	10.30	10.30	10.30	10.30	-4.19%	1,449
Jun 9, 2026	10.75	10.94	10.75	10.75	10.75	7.18%	4,024
Jun 8, 2026	10.03	10.95	10.03	10.03	10.03	-	2,045
Jun 5, 2026	10.03	10.05	10.03	10.03	10.03	-4.48%	32,760
Jun 4, 2026	10.50	10.85	10.03	10.50	10.50	5.00%	34,235
Jun 3, 2026	10.00	10.95	10.00	10.00	10.00	-8.26%	1,907
Jun 2, 2026	10.90	10.90	10.00	10.90	10.90	-0.27%	41,118
Jun 1, 2026	10.93	10.93	10.16	10.93	10.93	7.68%	2,908
May 29, 2026	10.15	10.42	10.15	10.15	10.15	-2.59%	1,505
May 28, 2026	10.42	10.42	10.10	10.42	10.42	3.17%	32,066
May 27, 2026	10.10	10.10	10.09	10.10	10.10	-	6,603
May 26, 2026	10.10	10.10	10.10	10.10	10.10	-0.10%	31,043
May 22, 2026	10.11	10.35	10.10	10.11	10.11	0.10%	9,054
May 21, 2026	10.10	10.28	10.10	10.10	10.10	-1.46%	22,898
May 20, 2026	10.25	10.40	10.10	10.25	10.25	1.49%	40,390
May 19, 2026	10.10	10.40	10.10	10.10	10.10	-0.10%	801
May 18, 2026	10.11	10.30	10.11	10.11	10.11	-2.88%	2,330
May 15, 2026	10.41	10.41	10.30	10.41	10.41	0.10%	4,670
May 14, 2026	10.40	10.41	10.40	10.40	10.40	-0.29%	589
May 13, 2026	10.43	10.43	10.10	10.43	10.43	2.25%	12,220
May 12, 2026	10.20	10.42	10.07	10.20	10.20	0.99%	7,869
May 11, 2026	10.10	10.44	10.06	10.10	10.10	-3.35%	37,942
May 7, 2026	10.45	10.45	10.06	10.45	10.45	0.10%	40,955
May 6, 2026	10.44	10.45	10.05	10.44	10.44	3.88%	11,530
May 5, 2026	10.05	10.05	10.05	10.05	10.05	-	33,659
May 4, 2026	10.05	10.40	10.05	10.05	10.05	-	20,262
May 1, 2026	10.05	10.06	10.05	10.05	10.05	-0.10%	16,581
Apr 30, 2026	10.06	10.19	10.06	10.06	10.06	-3.18%	1,273
Apr 29, 2026	10.39	10.39	10.19	10.39	10.39	-	14,843
Apr 28, 2026	10.39	10.39	10.39	10.39	10.39	3.18%	696
Apr 27, 2026	10.07	10.39	10.07	10.07	10.07	-3.08%	3,077
Apr 24, 2026	10.39	10.39	10.39	10.39	10.39	-	2,676
Apr 23, 2026	10.39	10.39	10.39	10.39	10.39	-1.14%	5,741
Apr 22, 2026	10.51	10.51	10.51	10.51	10.51	-	20
Apr 21, 2026	10.51	10.51	10.51	10.51	10.51	-	421
Apr 20, 2026	10.51	10.51	10.51	10.51	10.51	4.89%	9,678
Apr 17, 2026	10.02	10.51	10.02	10.02	10.02	-	12,869
Apr 16, 2026	10.02	10.02	10.00	10.02	10.02	-0.30%	12,829
Apr 15, 2026	10.05	10.06	10.05	10.05	10.05	-4.38%	550
Apr 14, 2026	10.51	10.51	10.05	10.51	10.51	4.58%	19,243
Apr 13, 2026	10.05	10.06	10.00	10.05	10.05	-4.29%	11,119
Apr 10, 2026	10.50	10.50	10.01	10.50	10.50	-	31,040
Apr 9, 2026	10.50	10.90	10.50	10.50	10.50	-0.47%	55,083
Apr 8, 2026	10.55	10.96	10.55	10.55	10.55	-3.74%	4,968
Apr 7, 2026	10.96	10.96	10.53	10.96	10.96	0.55%	4,036
Apr 2, 2026	10.90	10.92	10.55	10.90	10.90	-0.27%	4,967
Apr 1, 2026	10.93	10.93	10.51	10.93	10.93	-	14,709
Mar 31, 2026	10.93	10.93	10.63	10.93	10.93	2.05%	1,822