Doctorglasses Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.59	15.10	14.30	14.35	14.35	-2.58%	7,151,445
Aug 21, 2026	14.61	14.95	14.37	14.73	14.73	-	8,304,345
Aug 20, 2026	14.35	14.92	14.30	14.73	14.73	3.81%	7,526,936
Aug 19, 2026	14.86	14.86	14.15	14.19	14.19	-5.08%	6,911,541
Aug 18, 2026	15.00	15.08	14.66	14.95	14.95	-0.60%	5,506,336
Aug 17, 2026	14.97	15.06	14.64	15.04	15.04	1.42%	5,304,326
Aug 14, 2026	15.18	15.28	14.60	14.83	14.83	-1.98%	9,257,022
Aug 13, 2026	15.64	15.83	15.12	15.13	15.13	-3.26%	9,045,052
Aug 12, 2026	15.61	15.74	15.50	15.64	15.64	-0.38%	6,618,742
Aug 11, 2026	15.88	15.98	15.65	15.70	15.70	-1.07%	7,592,158
Aug 10, 2026	15.61	16.09	15.54	15.87	15.87	1.21%	11,040,337
Aug 7, 2026	15.89	15.89	15.43	15.68	15.68	-0.51%	9,271,020
Aug 6, 2026	15.91	16.08	15.59	15.76	15.76	-2.29%	12,464,502
Aug 5, 2026	15.94	16.25	15.75	16.13	16.13	0.12%	21,251,251
Aug 4, 2026	15.84	16.45	15.71	16.11	16.11	1.70%	19,444,844
Aug 3, 2026	15.96	16.08	15.52	15.84	15.84	-0.94%	15,235,588
Jul 31, 2026	14.80	16.50	14.78	15.99	15.99	6.96%	30,010,263
Jul 30, 2026	14.93	15.36	14.81	14.95	14.95	-1.06%	16,430,868
Jul 29, 2026	13.95	15.60	13.87	15.11	15.11	8.55%	23,720,208
Jul 28, 2026	13.62	14.15	13.51	13.92	13.92	0.29%	7,195,841
Jul 27, 2026	13.45	13.93	13.18	13.88	13.88	1.68%	9,180,739
Jul 24, 2026	14.46	14.60	13.65	13.65	13.65	-7.27%	14,972,258
Jul 23, 2026	15.10	15.17	14.42	14.72	14.72	-4.23%	16,511,780
Jul 22, 2026	14.55	15.39	14.36	15.37	15.37	2.81%	19,741,547
Jul 21, 2026	15.06	15.52	14.27	14.95	14.95	-0.99%	17,911,594
Jul 20, 2026	14.99	15.49	14.79	15.10	15.10	-3.94%	20,268,850
Jul 17, 2026	14.82	15.89	14.58	15.72	15.72	3.42%	26,724,864
Jul 16, 2026	13.64	15.56	13.64	15.20	15.20	11.52%	22,772,850
Jul 15, 2026	13.42	13.90	13.36	13.63	13.63	1.56%	6,075,276
Jul 14, 2026	13.30	13.48	13.09	13.42	13.42	0.90%	4,629,044
Jul 13, 2026	13.93	13.96	13.29	13.30	13.30	-4.39%	5,437,642
Jul 10, 2026	13.85	14.30	13.58	13.91	13.91	0.29%	5,670,362
Jul 9, 2026	13.80	13.96	13.46	13.87	13.87	0.65%	4,854,146
Jul 8, 2026	13.95	14.12	13.73	13.78	13.78	-1.50%	3,424,882
Jul 7, 2026	14.47	14.57	13.98	13.99	13.99	-3.25%	3,852,670
Jul 6, 2026	14.65	14.87	14.34	14.46	14.46	-2.10%	4,817,728
Jul 3, 2026	14.43	14.93	14.42	14.77	14.77	2.36%	6,520,282
Jul 2, 2026	14.46	14.77	14.41	14.43	14.43	-1.50%	5,864,963
Jul 1, 2026	13.88	14.98	13.88	14.65	14.65	5.09%	10,103,570
Jun 30, 2026	13.75	14.10	13.54	13.94	13.94	1.38%	5,924,558
Jun 29, 2026	13.78	13.88	13.44	13.75	13.75	-0.22%	5,726,156
Jun 26, 2026	14.15	14.27	13.77	13.78	13.78	-3.64%	6,917,473
Jun 25, 2026	14.64	14.75	14.12	14.30	14.30	-2.72%	6,947,090
Jun 24, 2026	15.28	15.28	14.50	14.70	14.70	-3.86%	8,401,664
Jun 23, 2026	15.60	15.77	15.25	15.29	15.29	-3.53%	7,271,984
Jun 22, 2026	15.21	15.91	15.03	15.85	15.85	2.79%	10,295,424
Jun 18, 2026	15.60	15.74	15.18	15.42	15.42	-2.03%	6,780,584
Jun 17, 2026	15.46	16.13	15.41	15.74	15.74	1.29%	9,258,082
Jun 16, 2026	15.40	15.59	15.00	15.54	15.54	0.91%	6,461,124
Jun 15, 2026	15.23	15.45	15.18	15.40	15.40	1.92%	5,540,396