Dolla Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	2.23	2.30	2.23	2.23	2.23	-0.89%	251,923
Dec 8, 2025	2.25	2.32	2.25	2.25	2.25	-1.75%	73,042
Dec 5, 2025	2.29	2.31	2.25	2.29	2.29	6.51%	20,655
Dec 4, 2025	2.15	2.32	2.15	2.15	2.15	-7.33%	354,552
Dec 3, 2025	2.32	2.33	2.21	2.32	2.32	-1.69%	39,549
Dec 2, 2025	2.36	2.37	2.36	2.36	2.36	11.32%	43,954
Dec 1, 2025	2.12	2.40	2.11	2.12	2.12	-14.52%	78,094,370
Nov 28, 2025	2.48	2.49	2.15	2.48	2.48	7.83%	2,430,192
Nov 27, 2025	2.30	2.40	2.14	2.30	2.30	-4.17%	53,476
Nov 26, 2025	2.40	2.40	2.27	2.40	2.40	3.45%	434,690
Nov 25, 2025	2.32	2.44	2.00	2.32	2.32	-5.31%	803,323
Nov 24, 2025	2.45	2.45	2.22	2.45	2.45	0.41%	239,423
Nov 21, 2025	2.44	2.44	2.40	2.44	2.44	1.67%	365,382
Nov 20, 2025	2.40	2.55	2.40	2.40	2.40	-4.00%	451,058
Nov 19, 2025	2.50	2.53	2.43	2.50	2.50	2.88%	527,919
Nov 18, 2025	2.43	2.48	2.43	2.43	2.43	-2.41%	270,425
Nov 17, 2025	2.49	2.50	2.49	2.49	2.49	1.63%	1,133
Nov 14, 2025	2.45	2.55	2.45	2.45	2.45	-	121,657
Nov 13, 2025	2.45	2.55	2.42	2.45	2.45	-3.16%	147,087
Nov 12, 2025	2.53	2.55	2.53	2.53	2.53	3.27%	91,512
Nov 11, 2025	2.45	2.57	2.45	2.45	2.45	-5.04%	70,700
Nov 10, 2025	2.58	2.58	2.47	2.58	2.58	3.20%	30,621
Nov 7, 2025	2.50	2.50	2.42	2.50	2.50	-3.47%	66,804
Nov 6, 2025	2.59	2.59	2.36	2.59	2.59	1.57%	203,066
Nov 5, 2025	2.55	2.55	2.40	2.55	2.55	-0.39%	113,892
Nov 4, 2025	2.56	2.56	2.55	2.56	2.56	-	27,500
Nov 3, 2025	2.56	2.63	2.55	2.56	2.56	-3.03%	113,100
Oct 31, 2025	2.64	2.64	2.57	2.64	2.64	2.33%	1,396,377
Oct 30, 2025	2.58	2.58	2.55	2.58	2.58	1.18%	162,020
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