Dolla Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.50	2.50	2.41	2.50	2.50	-1.19%	156,608
Feb 27, 2026	2.53	2.55	2.45	2.53	2.53	-1.94%	3,144,916
Feb 26, 2026	2.58	2.58	2.44	2.58	2.58	-	3,042,719
Feb 25, 2026	2.58	2.61	2.45	2.58	2.58	5.31%	3,334,960
Feb 24, 2026	2.45	2.62	2.45	2.45	2.45	-5.04%	223,144
Feb 23, 2026	2.58	2.75	2.48	2.58	2.58	1.57%	1,433,440
Feb 20, 2026	2.54	2.57	2.45	2.54	2.54	4.10%	6,253
Feb 19, 2026	2.44	2.58	2.44	2.44	2.44	-2.40%	2,049,331
Feb 17, 2026	2.50	2.51	2.45	2.50	2.50	2.04%	345,259
Feb 16, 2026	2.45	2.59	2.40	2.45	2.45	2.08%	2,698,371
Feb 13, 2026	2.40	2.40	2.28	2.40	2.40	3.90%	1,002,574
Feb 12, 2026	2.31	2.31	2.25	2.31	2.31	0.43%	213,216
Feb 11, 2026	2.30	2.30	2.26	2.30	2.30	1.32%	158,003
Feb 10, 2026	2.27	2.30	2.25	2.27	2.27	0.44%	102,030
Feb 9, 2026	2.26	2.31	2.25	2.26	2.26	0.44%	293,692
Feb 6, 2026	2.25	2.31	2.23	2.25	2.25	-1.75%	262,882
Feb 5, 2026	2.29	2.39	2.25	2.29	2.29	-4.58%	93,893
Feb 4, 2026	2.40	2.40	2.21	2.40	2.40	4.35%	5,631,037
Feb 3, 2026	2.30	2.40	2.22	2.30	2.30	-1.29%	2,051,561
Feb 2, 2026	2.33	2.49	2.32	2.33	2.33	-7.17%	134,485
Jan 30, 2026	2.51	2.54	2.31	2.51	2.51	-1.95%	3,250,218
Jan 29, 2026	2.56	2.57	2.40	2.56	2.56	-3.03%	3,729,576
Jan 28, 2026	2.64	2.64	2.28	2.64	2.64	10.00%	9,893,762
Jan 27, 2026	2.40	2.40	2.28	2.40	2.40	2.13%	6,040,273
Jan 26, 2026	2.35	2.40	2.31	2.35	2.35	-	1,414,140
Jan 23, 2026	2.35	2.40	2.35	2.35	2.35	-2.08%	1,194,925
Jan 22, 2026	2.40	2.51	2.40	2.40	2.40	-3.61%	3,345,695
Jan 21, 2026	2.49	2.49	2.42	2.49	2.49	-1.19%	91,617
Jan 20, 2026	2.52	2.52	2.44	2.52	2.52	0.80%	16,407
Jan 19, 2026	2.50	2.50	2.42	2.50	2.50	-1.19%	57,078
Jan 16, 2026	2.53	2.57	2.40	2.53	2.53	-1.94%	68,961
Jan 15, 2026	2.58	2.59	2.37	2.58	2.58	0.39%	192,006
Jan 14, 2026	2.57	2.57	2.36	2.57	2.57	9.36%	35,252
Jan 13, 2026	2.35	2.59	2.35	2.35	2.35	-4.47%	277,314
Jan 12, 2026	2.46	2.65	2.46	2.46	2.46	-1.60%	128,973
Jan 9, 2026	2.50	2.50	2.44	2.50	2.50	-5.66%	46,673
Jan 8, 2026	2.65	2.65	2.50	2.65	2.65	6.00%	167,704
Jan 7, 2026	2.50	2.69	2.44	2.50	2.50	-7.06%	38,106
Jan 6, 2026	2.69	2.70	2.46	2.69	2.69	9.35%	12,203
Jan 5, 2026	2.46	2.78	2.43	2.46	2.46	-13.38%	233,630
Jan 2, 2026	2.84	2.99	2.40	2.84	2.84	-8.39%	48,123
Dec 31, 2025	3.10	3.10	2.36	3.10	3.10	27.57%	6,693,624
Dec 30, 2025	2.43	2.55	2.36	2.43	2.43	-4.71%	3,636,012
Dec 29, 2025	2.55	2.55	2.38	2.55	2.55	6.25%	2,516,501
Dec 24, 2025	2.40	2.50	2.38	2.40	2.40	-	408,474
Dec 23, 2025	2.40	2.40	2.27	2.40	2.40	-	309,195
Dec 22, 2025	2.40	2.40	2.28	2.40	2.40	4.35%	122,103
Dec 19, 2025	2.30	2.35	2.27	2.30	2.30	-4.17%	118,796
Dec 18, 2025	2.40	2.40	2.27	2.40	2.40	4.35%	173,840
Dec 17, 2025	2.30	2.30	2.29	2.30	2.30	0.44%	45,981