Dolla Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.43	2.51	2.40	2.43	2.43	2.10%	907,970
May 21, 2026	2.38	2.40	2.38	2.38	2.38	-3.25%	131,310
May 20, 2026	2.46	2.46	2.37	2.46	2.46	3.36%	93,996
May 19, 2026	2.38	2.38	2.36	2.38	2.38	0.85%	541,963
May 18, 2026	2.36	2.38	2.35	2.36	2.36	-2.48%	46,262
May 15, 2026	2.42	2.46	2.35	2.42	2.42	4.31%	86,367
May 14, 2026	2.32	2.47	2.32	2.32	2.32	-5.31%	1,748,324
May 13, 2026	2.45	2.50	2.45	2.45	2.45	-0.81%	129,064
May 12, 2026	2.47	2.49	2.45	2.47	2.47	0.82%	22,076
May 11, 2026	2.45	2.50	2.45	2.45	2.45	-	79,326
May 8, 2026	2.45	2.50	2.41	2.45	2.45	-2.00%	122,187
May 7, 2026	2.50	2.50	2.40	2.50	2.50	4.17%	596,041
May 6, 2026	2.40	2.44	2.40	2.40	2.40	-	41,135
May 5, 2026	2.40	2.50	2.40	2.40	2.40	-4.00%	61,366
May 4, 2026	2.50	2.58	2.40	2.50	2.50	-3.47%	401,383
May 1, 2026	2.59	2.60	2.59	2.59	2.59	-0.38%	31,133
Apr 30, 2026	2.60	2.60	2.40	2.60	2.60	5.69%	1,597,269
Apr 29, 2026	2.46	2.60	2.46	2.46	2.46	-0.40%	1,554,799
Apr 28, 2026	2.47	2.48	2.41	2.47	2.47	-0.40%	418,085
Apr 27, 2026	2.48	2.48	2.40	2.48	2.48	2.90%	170,281
Apr 24, 2026	2.41	2.41	2.41	2.41	2.41	0.42%	3,363
Apr 23, 2026	2.40	2.41	2.33	2.40	2.40	-0.41%	191,089
Apr 22, 2026	2.41	2.41	2.40	2.41	2.41	3.43%	2,090
Apr 21, 2026	2.33	2.41	2.33	2.33	2.33	-0.85%	109,362
Apr 20, 2026	2.35	2.41	2.35	2.35	2.35	-2.08%	60,912
Apr 17, 2026	2.40	2.40	2.34	2.40	2.40	3.90%	129,810
Apr 16, 2026	2.31	2.40	2.31	2.31	2.31	-3.75%	283,293
Apr 15, 2026	2.40	2.40	2.33	2.40	2.40	-1.23%	12,895
Apr 14, 2026	2.43	2.43	2.32	2.43	2.43	8.00%	24,715
Apr 13, 2026	2.25	2.32	2.25	2.25	2.25	-1.75%	932,117
Apr 10, 2026	2.29	2.50	2.27	2.29	2.29	-2.55%	370,893
Apr 9, 2026	2.35	2.49	2.34	2.35	2.35	-5.24%	15,085
Apr 8, 2026	2.48	2.50	2.30	2.48	2.48	-0.40%	779,282
Apr 7, 2026	2.49	2.55	2.49	2.49	2.49	-1.97%	100,356
Apr 2, 2026	2.54	2.54	2.41	2.54	2.54	2.01%	272,225
Apr 1, 2026	2.49	2.58	2.40	2.49	2.49	-4.23%	785,810
Mar 31, 2026	2.60	2.63	2.49	2.60	2.60	-	1,270,353
Mar 30, 2026	2.60	2.63	2.42	2.60	2.60	11.11%	738,661
Mar 27, 2026	2.40	2.63	2.40	2.40	2.34	-8.40%	221,911
Mar 26, 2026	2.62	2.62	2.51	2.62	2.55	4.38%	58,702
Mar 25, 2026	2.51	2.64	2.43	2.51	2.45	-1.18%	331,280
Mar 24, 2026	2.54	2.65	2.54	2.54	2.48	-4.15%	61,517
Mar 23, 2026	2.65	2.65	2.52	2.65	2.58	15.22%	63,654
Mar 20, 2026	2.30	2.61	2.30	2.30	2.24	-10.85%	2,018,047
Mar 19, 2026	2.58	2.68	2.57	2.58	2.52	0.78%	146,983
Mar 18, 2026	2.56	2.68	2.50	2.56	2.50	-4.48%	108,362
Mar 17, 2026	2.68	2.70	2.48	2.68	2.61	-0.74%	29,149
Mar 16, 2026	2.70	2.70	2.50	2.70	2.63	5.88%	318,699
Mar 13, 2026	2.55	2.68	2.55	2.55	2.49	-3.77%	3,037
Mar 12, 2026	2.65	2.69	2.48	2.65	2.58	-1.49%	253,467