Dr.Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.90	1.16	0.90	1.13	-	25.56%	32,937
Sep 11, 2025	0.85	0.90	0.85	0.90	-	11.11%	6,800
Sep 10, 2025	0.81	0.81	0.81	0.81	-	1.25%	1,994
Sep 9, 2025	0.82	0.90	0.80	0.80	-	-3.03%	19,775
Sep 8, 2025	1.05	1.05	0.83	0.83	-	-8.33%	8,826
Sep 5, 2025	0.95	1.12	0.90	0.90	-	-15.09%	11,283
Sep 4, 2025	0.90	1.06	0.76	1.06	-	17.78%	53,608
Sep 3, 2025	0.74	0.90	0.71	0.90	-	21.62%	23,762
Sep 1, 2025	0.71	0.74	0.71	0.74	-	-	40
Aug 27, 2025	0.65	0.74	0.65	0.74	-	-1.33%	3,677
Aug 26, 2025	0.70	0.75	0.61	0.75	-	4.17%	87,874
Aug 20, 2025	0.72	0.72	0.72	0.72	-	-4.00%	3,500
Aug 19, 2025	0.75	0.76	0.68	0.75	-	-11.76%	9,432
Aug 18, 2025	0.76	0.85	0.75	0.85	-	0.59%	2,200
Aug 14, 2025	0.75	0.85	0.75	0.85	-	-	128
Aug 13, 2025	0.85	0.85	0.85	0.85	-	-0.59%	500
Aug 12, 2025	0.85	0.85	0.85	0.85	-	-2.86%	28
Aug 11, 2025	0.90	0.90	0.72	0.88	-	16.67%	2,324
Aug 8, 2025	0.84	0.84	0.75	0.75	-	-19.79%	6,907
Aug 5, 2025	0.85	0.94	0.80	0.94	-	0.54%	9,040
Aug 4, 2025	0.92	0.93	0.83	0.93	-	1.09%	3,579
Jul 31, 2025	0.90	0.92	0.90	0.92	-	10.84%	300
Jul 30, 2025	0.85	0.85	0.83	0.83	-	0.61%	257
Jul 29, 2025	0.86	0.86	0.83	0.83	-	-12.70%	3,000
Jul 24, 2025	0.95	0.95	0.95	0.95	-	-	15
Jul 23, 2025	0.89	0.95	0.82	0.95	-	6.18%	6,157
Jul 22, 2025	0.89	0.89	0.89	0.89	-	-1.66%	4,149
Jul 21, 2025	0.92	0.92	0.91	0.91	-	-10.40%	82
Jul 18, 2025	0.92	1.01	0.92	1.01	-	-0.98%	10,010
Jul 16, 2025	0.91	1.02	0.91	1.02	-	-	50
Jul 15, 2025	1.01	1.15	0.89	1.02	-	-6.42%	12,182
Jul 14, 2025	0.91	1.09	0.80	1.09	-	19.78%	12,464
Jul 11, 2025	0.90	0.91	0.90	0.91	-	-	100
Jul 10, 2025	0.85	0.91	0.85	0.91	-	2.82%	700
Jul 9, 2025	0.89	0.90	0.89	0.89	-	-	7,091
Jul 8, 2025	0.89	0.89	0.89	0.89	-	-	15
Jul 7, 2025	0.87	0.90	0.72	0.89	-	2.31%	7,813
Jul 2, 2025	0.85	0.87	0.84	0.87	-	2.98%	3,210
Jul 1, 2025	0.84	0.84	0.84	0.84	-	-	2,344
Jun 30, 2025	0.80	0.84	0.80	0.84	-	5.00%	3,259
Jun 27, 2025	0.80	0.80	0.80	0.80	-	-	593
Jun 17, 2025	0.79	0.80	0.79	0.80	-	1.91%	5,730
Jun 16, 2025	0.79	0.79	0.77	0.79	-	-	849
Jun 9, 2025	0.75	0.79	0.75	0.79	-	4.67%	1,290
Jun 6, 2025	0.72	0.75	0.70	0.75	-	4.17%	4,100
Jun 5, 2025	0.71	0.72	0.70	0.72	-	1.41%	1,548
Jun 4, 2025	0.67	0.72	0.67	0.71	-	9.23%	8,632
Jun 3, 2025	0.59	0.67	0.57	0.65	-	10.17%	39,216
Jun 2, 2025	0.64	0.64	0.57	0.59	-	3.51%	29,050
May 30, 2025	0.60	0.68	0.56	0.57	-	-15.56%	47,011