Doctorglasses Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.65	14.73	14.10	14.29	14.29	-3.45%	6,723,332
Sep 10, 2026	15.09	15.12	14.78	14.80	14.80	-2.70%	4,915,704
Sep 9, 2026	15.48	15.50	15.11	15.21	15.21	-1.62%	5,351,118
Sep 8, 2026	15.72	15.75	15.54	15.62	15.46	-0.64%	6,021,566
Sep 7, 2026	15.75	15.98	15.59	15.72	15.56	-0.76%	7,061,140
Sep 4, 2026	15.88	16.22	15.72	15.84	15.68	1.15%	10,833,562
Sep 3, 2026	16.17	16.18	15.58	15.66	15.50	-2.61%	10,849,627
Sep 2, 2026	15.95	16.58	15.87	16.08	15.92	-	19,229,008
Sep 1, 2026	15.55	16.28	15.51	16.08	15.92	2.29%	18,478,535
Aug 31, 2026	14.91	15.78	14.83	15.72	15.56	6.00%	14,622,065
Aug 28, 2026	15.15	15.22	14.83	14.83	14.68	0.07%	6,961,407
Aug 27, 2026	14.88	14.91	14.73	14.82	14.67	-0.07%	4,756,361
Aug 26, 2026	14.67	14.93	14.59	14.83	14.68	0.68%	6,094,273
Aug 25, 2026	14.28	14.80	14.20	14.73	14.58	2.65%	6,461,943
Aug 24, 2026	14.59	15.10	14.30	14.35	14.20	-2.58%	7,151,445
Aug 21, 2026	14.61	14.95	14.37	14.73	14.58	-	8,304,345
Aug 20, 2026	14.35	14.92	14.30	14.73	14.58	3.81%	7,522,836
Aug 19, 2026	14.86	14.86	14.15	14.19	14.04	-5.08%	6,911,541
Aug 18, 2026	15.00	15.08	14.66	14.95	14.80	-0.60%	5,506,336
Aug 17, 2026	14.97	15.06	14.64	15.04	14.89	1.42%	5,304,326
Aug 14, 2026	15.18	15.28	14.60	14.83	14.68	-1.98%	9,257,022
Aug 13, 2026	15.64	15.83	15.12	15.13	14.98	-3.26%	9,045,052
Aug 12, 2026	15.61	15.74	15.50	15.64	15.48	-0.38%	6,615,342
Aug 11, 2026	15.88	15.98	15.65	15.70	15.54	-1.07%	7,592,158
Aug 10, 2026	15.61	16.09	15.54	15.87	15.71	1.21%	11,040,337
Aug 7, 2026	15.89	15.89	15.43	15.68	15.52	-0.51%	9,265,620
Aug 6, 2026	15.91	16.08	15.59	15.76	15.60	-2.29%	12,462,302
Aug 5, 2026	15.94	16.25	15.75	16.13	15.96	0.12%	21,251,251
Aug 4, 2026	15.84	16.45	15.71	16.11	15.94	1.70%	19,443,844
Aug 3, 2026	15.96	16.08	15.52	15.84	15.68	-0.94%	15,235,588
Jul 31, 2026	14.80	16.50	14.78	15.99	15.83	6.96%	30,001,263
Jul 30, 2026	14.93	15.36	14.81	14.95	14.80	-1.06%	16,430,868
Jul 29, 2026	13.95	15.60	13.87	15.11	14.96	8.55%	23,720,208
Jul 28, 2026	13.62	14.15	13.51	13.92	13.78	0.29%	7,194,741
Jul 27, 2026	13.45	13.93	13.18	13.88	13.74	1.68%	9,171,539
Jul 24, 2026	14.46	14.60	13.65	13.65	13.51	-7.27%	14,966,558
Jul 23, 2026	15.10	15.17	14.42	14.72	14.57	-4.23%	16,500,380
Jul 22, 2026	14.55	15.39	14.36	15.37	15.21	2.81%	19,710,947
Jul 21, 2026	15.06	15.52	14.27	14.95	14.80	-0.99%	17,902,094
Jul 20, 2026	14.99	15.49	14.79	15.10	14.95	-3.94%	20,268,850
Jul 17, 2026	14.82	15.89	14.58	15.72	15.56	3.42%	26,724,864
Jul 16, 2026	13.64	15.56	13.64	15.20	15.04	11.52%	22,772,854
Jul 15, 2026	13.42	13.90	13.36	13.63	13.49	1.56%	6,075,276
Jul 14, 2026	13.30	13.48	13.09	13.42	13.28	0.90%	4,629,044
Jul 13, 2026	13.93	13.96	13.29	13.30	13.16	-4.39%	5,437,642
Jul 10, 2026	13.85	14.30	13.58	13.91	13.77	0.29%	5,669,534
Jul 9, 2026	13.80	13.96	13.46	13.87	13.73	0.65%	4,854,146
Jul 8, 2026	13.95	14.12	13.73	13.78	13.64	-1.50%	3,424,882
Jul 7, 2026	14.47	14.57	13.98	13.99	13.85	-3.25%	3,852,670
Jul 6, 2026	14.65	14.87	14.34	14.46	14.31	-2.10%	4,817,728