Dolphin Cove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.25	11.98	10.99	11.25	11.25	2.27%	7,396
Jul 23, 2026	11.00	11.00	9.00	11.00	11.00	-0.18%	109,291
Jul 22, 2026	11.02	12.00	11.02	11.02	11.02	-10.55%	10,121
Jul 21, 2026	12.32	14.27	12.00	12.32	12.32	-12.62%	6,711
Jul 20, 2026	14.10	14.30	13.99	14.10	14.10	-2.69%	5,235
Jul 17, 2026	14.49	14.49	14.44	14.49	14.49	-0.07%	7,694
Jul 16, 2026	14.50	14.75	14.44	14.50	14.50	-2.36%	11,628
Jul 15, 2026	14.85	14.85	13.50	14.85	14.85	23.75%	31,458
Jul 14, 2026	12.00	13.50	11.95	12.00	12.00	9.09%	189,110
Jul 13, 2026	11.00	11.00	10.94	11.00	11.00	0.55%	17,985
Jul 10, 2026	10.94	10.94	10.94	10.94	10.94	3.21%	338
Jul 9, 2026	10.60	10.60	10.40	10.60	10.60	-	623
Jul 8, 2026	10.60	10.60	10.60	10.60	10.60	-	67
Jul 7, 2026	10.60	10.95	10.60	10.60	10.60	-7.83%	3,769
Jul 6, 2026	11.50	11.50	10.10	11.50	11.50	19.79%	50,191
Jul 3, 2026	9.60	10.10	9.60	9.60	9.60	-	5,590
Jul 2, 2026	9.60	10.10	9.60	9.60	9.60	-3.90%	5,902
Jul 1, 2026	9.99	9.99	9.60	9.99	9.99	4.06%	4,169
Jun 30, 2026	9.60	9.92	9.52	9.60	9.60	-4.00%	6,233
Jun 29, 2026	10.00	10.00	9.50	10.00	10.00	-0.10%	21,629
Jun 26, 2026	10.01	10.01	10.00	10.01	10.01	-	2,089
Jun 25, 2026	10.01	10.01	10.01	10.01	10.01	1.11%	1,649
Jun 24, 2026	9.90	10.00	9.90	9.90	9.90	-	11,538
Jun 23, 2026	9.90	10.01	9.90	9.90	9.90	-	509
Jun 22, 2026	9.90	10.00	9.90	9.90	9.90	-1.98%	3,538
Jun 19, 2026	10.10	10.10	9.99	10.10	10.10	1.00%	48,611
Jun 18, 2026	10.00	10.00	9.80	10.00	10.00	-0.99%	21,719
Jun 17, 2026	10.10	10.10	10.00	10.10	10.10	1.00%	12,991
Jun 16, 2026	10.00	10.05	9.51	10.00	10.00	-0.10%	66,623
Jun 15, 2026	10.01	10.05	10.01	10.01	10.01	-2.34%	14,612
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