Dolmen City REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	38.41	38.50	38.26	38.39	38.39	-0.05%	447,737
Feb 18, 2026	38.00	38.50	37.99	38.41	38.41	1.11%	365,933
Feb 17, 2026	38.01	38.41	37.89	37.99	37.99	-0.11%	630,355
Feb 16, 2026	38.50	38.50	37.80	38.03	38.03	-1.17%	535,366
Feb 13, 2026	38.50	38.55	37.70	38.48	38.48	0.13%	413,744
Feb 12, 2026	38.73	38.73	38.26	38.43	38.43	-0.10%	308,782
Feb 11, 2026	38.55	38.65	38.40	38.47	38.47	-0.03%	276,133
Feb 10, 2026	39.05	39.05	38.40	38.48	38.48	-0.18%	456,772
Feb 9, 2026	39.09	39.20	38.40	38.55	38.55	-1.38%	1,020,151
Feb 6, 2026	39.21	39.50	38.80	39.09	39.09	-0.31%	871,539
Feb 4, 2026	38.91	39.31	38.77	39.21	39.21	1.13%	732,270
Feb 3, 2026	38.55	38.99	38.02	38.77	38.77	1.52%	775,101
Feb 2, 2026	38.06	38.60	37.87	38.19	38.19	0.34%	487,565
Jan 30, 2026	37.70	39.30	37.65	38.06	38.06	0.61%	482,456
Jan 29, 2026	37.98	38.30	37.65	37.83	37.83	-0.39%	580,609
Jan 28, 2026	37.99	38.30	37.90	37.98	37.98	-0.03%	292,805
Jan 27, 2026	37.80	38.00	37.65	37.99	37.99	0.21%	391,955
Jan 26, 2026	37.90	38.00	37.70	37.91	37.91	-0.18%	342,153
Jan 23, 2026	38.15	38.19	37.87	37.98	37.98	-0.03%	321,071
Jan 22, 2026	37.84	38.00	37.65	37.99	37.99	0.40%	389,731
Jan 21, 2026	37.84	38.00	37.60	37.84	37.84	-	550,810
Jan 20, 2026	38.00	38.10	37.78	37.84	37.84	0.08%	582,340
Jan 19, 2026	38.00	38.00	37.75	37.81	37.81	-0.50%	806,392
Jan 16, 2026	37.81	38.40	37.80	38.00	38.00	0.56%	573,172
Jan 15, 2026	38.04	38.10	37.50	37.79	37.79	-0.11%	424,648
Jan 14, 2026	38.20	38.42	37.80	37.83	37.83	-0.66%	598,445
Jan 13, 2026	37.81	38.15	37.52	38.08	38.08	0.71%	519,357
Jan 12, 2026	37.70	37.90	37.33	37.81	37.81	0.29%	522,508
Jan 9, 2026	37.85	37.90	37.60	37.70	37.70	0.05%	613,410
Jan 8, 2026	37.92	37.95	37.52	37.68	37.68	-0.13%	768,391
Jan 7, 2026	38.21	38.21	37.51	37.73	37.73	-0.55%	1,368,633
Jan 6, 2026	37.85	38.25	37.50	37.94	37.94	-0.08%	1,518,031
Jan 5, 2026	38.19	38.29	37.89	37.97	37.97	-0.63%	1,388,397
Jan 2, 2026	38.19	38.40	38.00	38.21	38.21	0.05%	805,330
Jan 1, 2026	38.41	38.77	38.00	38.19	38.19	-0.68%	668,210
Dec 31, 2025	38.79	38.89	38.20	38.45	38.45	-0.10%	554,584
Dec 30, 2025	38.70	39.00	38.00	38.49	38.49	-0.52%	624,816
Dec 29, 2025	38.90	39.00	38.02	38.69	38.69	0.18%	573,087
Dec 26, 2025	39.40	39.70	38.00	38.62	38.62	-2.15%	928,432
Dec 24, 2025	40.50	41.00	39.40	39.47	38.84	-2.37%	1,245,481
Dec 23, 2025	38.30	41.80	38.24	40.43	39.78	5.73%	2,215,901
Dec 22, 2025	37.96	38.28	37.90	38.24	37.63	0.90%	964,915
Dec 19, 2025	37.55	38.00	37.34	37.90	37.30	1.31%	660,633
Dec 18, 2025	37.37	37.75	36.69	37.41	36.81	0.43%	745,933
Dec 17, 2025	36.90	37.50	36.90	37.25	36.66	1.22%	788,213
Dec 16, 2025	36.45	37.05	36.45	36.80	36.21	1.27%	828,708
Dec 15, 2025	35.95	36.48	35.85	36.34	35.76	2.31%	660,319
Dec 12, 2025	35.44	35.59	35.00	35.52	34.95	0.23%	336,226
Dec 11, 2025	35.50	35.68	35.00	35.44	34.87	-0.06%	443,953
Dec 10, 2025	34.62	37.48	34.62	35.46	34.89	2.66%	1,331,138