Dosilicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	50.02	54.48	49.70	50.32	50.32	-5.07%	24,337,022
Oct 29, 2026	56.50	56.98	53.00	53.01	53.01	-7.54%	25,797,696
Oct 28, 2026	57.00	58.41	55.08	57.33	57.33	5.04%	29,929,286
Oct 27, 2026	62.00	62.29	54.52	54.58	54.58	-6.94%	34,177,771
Oct 26, 2026	58.06	59.74	57.15	58.65	58.65	-	19,148,383
Oct 23, 2026	54.60	58.90	52.90	58.65	58.65	3.62%	24,414,507
Oct 22, 2026	59.49	60.08	56.40	56.60	56.60	-5.08%	18,487,534
Oct 21, 2026	59.97	60.29	58.60	59.63	59.63	1.03%	16,327,414
Oct 20, 2026	56.86	59.54	55.77	59.02	59.02	3.31%	19,511,344
Oct 19, 2026	56.99	57.74	54.41	57.13	57.13	0.25%	17,775,453
Oct 16, 2026	58.47	59.41	56.39	56.99	56.99	-0.33%	18,879,157
Oct 15, 2026	57.80	58.81	56.01	57.18	57.18	-6.52%	24,554,566
Oct 14, 2026	65.45	65.75	61.00	61.17	61.17	-5.79%	17,163,106
Oct 13, 2026	62.00	66.20	60.80	64.93	64.93	-1.19%	20,318,138
Oct 12, 2026	68.98	69.30	65.33	65.71	65.71	-5.66%	17,674,151
Oct 9, 2026	70.33	70.97	66.44	70.05	69.65	-1.28%	21,028,508
Oct 8, 2026	76.76	76.84	70.09	70.96	70.55	-7.10%	18,229,641
Sep 30, 2026	79.87	80.20	76.38	76.38	75.94	-3.33%	14,634,169
Sep 29, 2026	77.92	79.87	77.36	79.01	78.56	0.84%	16,350,586
Sep 28, 2026	79.26	83.49	78.05	78.36	77.91	-1.67%	24,563,277
Sep 24, 2026	81.54	81.88	79.62	79.69	79.23	-3.20%	14,519,743
Sep 23, 2026	83.30	84.36	82.15	82.32	81.84	-0.65%	16,272,441
Sep 22, 2026	82.55	84.94	81.13	82.85	82.38	2.44%	24,268,410
Sep 21, 2026	82.95	83.20	80.20	80.88	80.41	-1.51%	19,435,458
Sep 18, 2026	79.16	83.37	78.38	82.12	81.65	5.91%	27,773,182
Sep 17, 2026	77.54	78.66	76.95	77.54	77.09	-0.23%	15,937,878
Sep 16, 2026	74.76	77.99	73.54	77.72	77.27	4.76%	18,750,238
Sep 15, 2026	73.73	75.81	72.95	74.19	73.76	1.83%	16,147,410
Sep 14, 2026	72.37	74.24	71.73	72.85	72.43	-1.57%	15,435,397
Sep 11, 2026	75.17	75.61	71.39	74.01	73.59	-3.48%	27,066,772
Sep 10, 2026	76.51	78.39	75.76	76.69	76.24	-0.54%	14,655,212
Sep 9, 2026	78.19	80.83	76.91	77.10	76.66	-1.07%	21,294,002
Sep 8, 2026	77.58	80.49	76.99	77.93	77.48	0.05%	23,719,749
Sep 7, 2026	77.85	78.48	76.40	77.89	77.44	2.76%	21,033,060
Sep 4, 2026	79.41	80.26	74.99	75.80	75.36	-3.55%	22,952,514
Sep 3, 2026	79.19	79.46	76.51	78.59	78.14	0.60%	20,486,021
Sep 2, 2026	77.85	79.32	77.72	78.12	77.67	-1.36%	18,744,696
Sep 1, 2026	80.42	82.03	78.74	79.20	78.74	-1.54%	19,511,751
Aug 31, 2026	75.17	80.58	74.81	80.43	79.97	4.20%	26,937,453
Aug 28, 2026	78.53	79.86	77.18	77.19	76.74	-2.82%	23,042,243
Aug 27, 2026	76.81	80.36	76.51	79.43	78.97	4.37%	27,683,076
Aug 26, 2026	76.58	77.18	74.28	76.11	75.67	-0.50%	21,041,431
Aug 25, 2026	75.71	77.13	73.89	76.49	76.05	-1.83%	26,326,617
Aug 24, 2026	82.22	82.89	75.71	77.92	77.47	-3.81%	41,758,623
Aug 21, 2026	76.75	81.88	76.03	81.01	80.54	5.58%	30,344,746
Aug 20, 2026	78.39	79.15	75.77	76.73	76.28	-0.17%	21,587,409
Aug 19, 2026	79.87	84.56	76.45	76.85	76.41	-7.76%	33,038,856
Aug 18, 2026	84.56	86.24	82.17	83.32	82.84	-1.46%	24,919,488
Aug 17, 2026	79.50	84.56	78.66	84.56	84.07	7.60%	31,164,564
Aug 14, 2026	77.18	78.97	76.43	78.58	78.13	4.08%	24,990,339