Dolphin Cove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	10.96	10.96	10.56	10.96	10.96	3.98%	3,098
Mar 9, 2026	10.54	11.14	10.50	10.54	10.54	-4.18%	34,671
Mar 6, 2026	11.00	11.00	10.70	11.00	11.00	-1.35%	811
Mar 5, 2026	11.15	11.25	11.15	11.15	11.15	3.62%	1,463
Mar 4, 2026	10.76	11.20	10.59	10.76	10.76	1.03%	4,588
Mar 3, 2026	10.65	11.20	10.65	10.65	10.65	-4.91%	8,070
Mar 2, 2026	11.20	11.20	10.50	11.20	11.20	3.70%	11,839
Feb 27, 2026	10.80	11.19	10.69	10.80	10.80	-2.09%	17,412
Feb 26, 2026	11.03	11.20	10.50	11.03	11.03	-2.22%	56,515
Feb 25, 2026	11.28	11.28	11.28	11.28	11.28	3.49%	1,489
Feb 23, 2026	10.90	11.50	10.90	10.90	10.90	-6.03%	3,756
Feb 20, 2026	11.60	11.60	10.90	11.60	11.60	-	1,453
Feb 19, 2026	11.60	11.60	10.85	11.60	11.60	9.33%	83