Doseology Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-18.40%	100
Mar 25, 2026	0.52	0.52	0.46	0.46	0.46	18.64%	600
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-27.70%	600
Mar 16, 2026	0.54	0.54	0.54	0.54	0.54	43.44%	1,092
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-21.87%	2,500
Mar 11, 2026	0.43	0.48	0.43	0.48	0.48	1.33%	2,700
Mar 10, 2026	0.50	0.50	0.45	0.47	0.47	-10.72%	1,818
Mar 9, 2026	0.53	0.53	0.53	0.53	0.53	-3.09%	682
Mar 5, 2026	0.55	0.55	0.55	0.55	0.55	-0.45%	500
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	-15.38%	3,900
Mar 3, 2026	0.39	0.65	0.39	0.65	0.65	73.33%	5,776
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	-15.69%	100
Feb 27, 2026	0.44	0.44	0.44	0.44	0.44	-16.08%	1,190
Feb 26, 2026	0.52	0.53	0.52	0.53	0.53	-	400
Feb 25, 2026	0.53	0.64	0.38	0.53	0.53	-	4,200
Feb 20, 2026	0.53	0.53	0.53	0.53	0.53	-1.58%	2,000
Feb 19, 2026	0.54	0.54	0.54	0.54	0.54	3.56%	800
Feb 18, 2026	0.52	0.52	0.52	0.52	0.52	0.10%	4,025
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-1.25%	153
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	-22.63%	100
Feb 9, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	247
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Feb 4, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Feb 3, 2026	0.65	0.65	0.65	0.65	0.65	9.24%	1,500
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	1,500
Jan 20, 2026	0.60	0.60	0.60	0.60	0.60	18.55%	510
Jan 16, 2026	0.51	0.51	0.51	0.51	0.51	-10.90%	295
Jan 9, 2026	0.57	0.57	0.57	0.57	0.57	0.09%	1,070
Jan 8, 2026	0.57	0.57	0.57	0.57	0.57	18.80%	312
Jan 5, 2026	0.48	0.48	0.48	0.48	0.48	36.49%	100
Dec 30, 2025	0.37	0.38	0.35	0.35	0.35	578.29%	10,000
Dec 2, 2025	0.05	0.05	0.05	0.05	0.05	-74.20%	320