Dr.Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	3.30	3.64	3.20	3.60	3.60	5.26%	20,183
Oct 10, 2025	3.60	3.72	3.40	3.42	3.42	-2.29%	15,848
Oct 9, 2025	3.86	3.88	3.32	3.50	3.50	-3.31%	40,548
Oct 8, 2025	3.86	4.16	3.58	3.62	3.62	-6.22%	71,722
Oct 7, 2025	3.40	4.00	3.00	3.86	3.86	20.62%	141,890
Oct 6, 2025	3.10	3.32	2.82	3.20	3.20	4.58%	77,722
Oct 3, 2025	3.12	3.50	2.94	3.06	3.06	6.99%	165,171
Oct 2, 2025	2.52	2.88	2.36	2.86	2.86	19.17%	58,158
Oct 1, 2025	2.66	2.84	2.22	2.40	2.40	-4.00%	99,270
Sep 30, 2025	2.30	2.84	2.14	2.50	2.50	9.65%	186,261
Sep 29, 2025	2.18	2.38	2.00	2.28	2.28	7.55%	104,119
Sep 26, 2025	2.82	3.04	2.12	2.12	2.12	-24.82%	198,703
Sep 25, 2025	2.90	3.46	2.64	2.82	2.82	-2.76%	112,407
Sep 24, 2025	2.90	4.10	2.56	2.90	2.90	2.84%	311,531
Sep 23, 2025	1.98	2.82	1.60	2.82	2.82	47.64%	273,493
Sep 22, 2025	1.92	2.30	1.91	1.91	1.91	-10.75%	57,909
Sep 19, 2025	2.12	2.60	2.04	2.14	2.14	-5.31%	92,483
Sep 18, 2025	2.50	2.86	2.00	2.26	2.26	-2.59%	301,461
Sep 17, 2025	2.14	2.32	1.72	2.32	2.32	8.41%	131,315
Sep 16, 2025	1.88	2.18	1.56	2.14	2.14	32.10%	294,441
Sep 15, 2025	1.13	1.62	1.13	1.62	1.62	43.36%	159,662
Sep 12, 2025	0.90	1.16	0.90	1.13	1.13	25.56%	32,937
Sep 11, 2025	0.85	0.90	0.85	0.90	0.90	11.11%	6,800
Sep 10, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	1,994
Sep 9, 2025	0.82	0.90	0.80	0.80	0.80	-3.03%	19,775
Sep 8, 2025	1.05	1.05	0.83	0.83	0.83	-8.33%	8,826
Sep 5, 2025	0.95	1.12	0.90	0.90	0.90	-15.09%	11,283
Sep 4, 2025	0.90	1.06	0.76	1.06	1.06	17.78%	53,608
Sep 3, 2025	0.74	0.90	0.71	0.90	0.90	21.62%	23,762
Sep 1, 2025	0.71	0.74	0.71	0.74	0.74	-	40
Aug 27, 2025	0.65	0.74	0.65	0.74	0.74	-1.33%	3,677
Aug 26, 2025	0.70	0.75	0.61	0.75	0.75	4.17%	87,874
Aug 20, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	3,500
Aug 19, 2025	0.75	0.76	0.68	0.75	0.75	-11.76%	9,432
Aug 18, 2025	0.76	0.85	0.75	0.85	0.85	0.59%	2,200
Aug 14, 2025	0.75	0.85	0.75	0.85	0.85	-	128
Aug 13, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	500
Aug 12, 2025	0.85	0.85	0.85	0.85	0.85	-2.86%	28
Aug 11, 2025	0.90	0.90	0.72	0.88	0.88	16.67%	2,324
Aug 8, 2025	0.84	0.84	0.75	0.75	0.75	-19.79%	6,907
Aug 5, 2025	0.85	0.94	0.80	0.94	0.94	0.54%	9,040
Aug 4, 2025	0.92	0.93	0.83	0.93	0.93	1.09%	3,579
Jul 31, 2025	0.90	0.92	0.90	0.92	0.92	10.84%	300
Jul 30, 2025	0.85	0.85	0.83	0.83	0.83	0.61%	257
Jul 29, 2025	0.86	0.86	0.83	0.83	0.83	-12.70%	3,000
Jul 24, 2025	0.95	0.95	0.95	0.95	0.95	-	15
Jul 23, 2025	0.89	0.95	0.82	0.95	0.95	6.18%	6,157
Jul 22, 2025	0.89	0.89	0.89	0.89	0.89	-1.66%	4,149
Jul 21, 2025	0.92	0.92	0.91	0.91	0.91	-10.40%	82
Jul 18, 2025	0.92	1.01	0.92	1.01	1.01	-0.98%	10,010