Dolphin Cove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	10.71	10.93	10.55	10.71	10.71	0.94%	20,615
Mar 27, 2026	10.61	10.93	10.60	10.61	10.61	-2.93%	14,164
Mar 26, 2026	10.93	10.93	10.60	10.93	10.93	-	4,198
Mar 25, 2026	10.93	10.95	10.51	10.93	10.93	3.60%	3,923
Mar 24, 2026	10.55	10.95	10.55	10.55	10.55	0.38%	11,766
Mar 23, 2026	10.51	10.95	10.51	10.51	10.51	-4.02%	6,710
Mar 20, 2026	10.95	10.95	10.95	10.95	10.95	2.72%	3,794
Mar 19, 2026	10.66	10.93	10.66	10.66	10.66	-2.65%	500
Mar 18, 2026	10.95	10.96	10.95	10.95	10.95	-	30,306
Mar 17, 2026	10.95	10.95	10.95	10.95	10.95	2.82%	212
Mar 16, 2026	10.65	10.65	10.65	10.65	10.65	1.43%	2,312
Mar 13, 2026	10.50	10.80	10.50	10.50	10.50	-2.78%	8,288
Mar 12, 2026	10.80	10.80	10.50	10.80	10.80	-	25,055
Mar 11, 2026	10.80	10.80	10.56	10.80	10.80	-1.46%	7,442