Dolla Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.55	2.55	2.49	2.55	2.55	2.41%	1,119,914
Oct 23, 2025	2.49	2.49	2.31	2.49	2.49	2.47%	303,649
Oct 22, 2025	2.43	2.50	2.42	2.43	2.43	0.41%	26,246
Oct 21, 2025	2.42	2.50	2.41	2.42	2.42	-4.72%	126,236
Oct 17, 2025	2.54	2.54	2.47	2.54	2.54	2.42%	36,839
Oct 16, 2025	2.48	2.52	2.39	2.48	2.48	4.64%	43,353
Oct 15, 2025	2.37	2.53	2.37	2.37	2.37	-3.27%	100,162
Oct 14, 2025	2.45	2.50	2.45	2.45	2.45	-2.00%	283,236
Oct 13, 2025	2.50	2.50	2.46	2.50	2.50	1.63%	39,726
Oct 10, 2025	2.46	2.55	2.46	2.46	2.46	-3.53%	158,132
Oct 9, 2025	2.55	2.55	2.51	2.55	2.55	-0.39%	19,900
Oct 8, 2025	2.56	2.56	2.49	2.56	2.56	3.23%	45,220
Oct 7, 2025	2.48	2.49	2.45	2.48	2.48	-0.80%	211,109
Oct 6, 2025	2.50	2.57	2.50	2.50	2.50	-2.34%	135,425
Oct 3, 2025	2.56	2.60	2.56	2.56	2.56	-1.54%	14,728
Oct 2, 2025	2.60	2.61	2.60	2.60	2.60	-0.38%	2,465
Oct 1, 2025	2.61	2.62	2.50	2.61	2.61	-1.14%	17,619
Sep 30, 2025	2.64	2.65	2.50	2.64	2.64	1.54%	1,927,667
Sep 29, 2025	2.60	2.60	2.57	2.60	2.60	0.78%	2,596,272
Sep 26, 2025	2.58	2.59	2.47	2.58	2.58	4.45%	440,717
Sep 25, 2025	2.47	2.59	2.47	2.47	2.47	-2.37%	22,029
Sep 24, 2025	2.53	2.53	2.46	2.53	2.53	0.40%	232,624
Sep 23, 2025	2.52	2.52	2.49	2.52	2.52	1.20%	391,675
Sep 22, 2025	2.49	2.51	2.45	2.49	2.49	-	980,212
Sep 19, 2025	2.49	2.52	2.49	2.49	2.49	-1.19%	565,151
Sep 18, 2025	2.52	2.52	2.40	2.52	2.52	5.00%	1,037,437
Sep 17, 2025	2.40	2.43	2.38	2.40	2.40	-1.64%	556,931
Sep 16, 2025	2.44	2.44	2.37	2.44	2.44	3.39%	4,684
Sep 15, 2025	2.36	2.48	2.36	2.36	2.36	-4.84%	71,988
Sep 12, 2025	2.48	2.49	2.32	2.48	2.48	4.20%	254,793
Sep 11, 2025	2.38	2.42	2.36	2.38	2.38	0.85%	639,384
Sep 10, 2025	2.36	2.45	2.36	2.36	2.36	-	70,873
Sep 9, 2025	2.36	2.45	2.36	2.36	2.36	-3.67%	207,896
Sep 8, 2025	2.45	2.45	2.35	2.45	2.45	-2.00%	463,498
Sep 5, 2025	2.50	2.53	2.43	2.50	2.50	-1.19%	1,129,846
Sep 4, 2025	2.53	2.53	2.43	2.53	2.53	1.20%	200,500
Sep 3, 2025	2.50	2.50	2.43	2.50	2.50	1.21%	56,596
Sep 2, 2025	2.47	2.60	2.46	2.47	2.47	-5.36%	10,718
Sep 1, 2025	2.61	2.62	2.42	2.61	2.61	-1.14%	73,772
Aug 29, 2025	2.64	2.65	2.46	2.64	2.64	-1.49%	1,350,597
Aug 28, 2025	2.68	2.68	2.43	2.68	2.68	9.39%	2,052,365
Aug 27, 2025	2.45	2.46	2.44	2.45	2.45	-3.16%	89,063
Aug 26, 2025	2.53	2.53	2.43	2.53	2.53	2.85%	1,005,900
Aug 25, 2025	2.46	2.49	2.43	2.46	2.46	1.23%	2,002,798
Aug 22, 2025	2.43	2.46	2.43	2.43	2.43	-2.80%	11,925
Aug 21, 2025	2.50	2.50	2.44	2.50	2.50	-	660,697
Aug 20, 2025	2.50	2.50	2.43	2.50	2.50	1.21%	2,093,779
Aug 19, 2025	2.47	2.50	2.44	2.47	2.47	-	1,486,780
Aug 18, 2025	2.47	2.55	2.45	2.47	2.47	-3.14%	181,586
Aug 15, 2025	2.55	2.60	2.45	2.55	2.55	-1.92%	96,002