Doseology Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.74	0.74	0.68	0.68	0.68	-9.33%	10,510
Dec 3, 2025	0.68	0.85	0.68	0.75	0.75	10.29%	47,500
Dec 2, 2025	0.68	0.68	0.68	0.68	0.68	15.25%	500
Dec 1, 2025	0.58	0.59	0.58	0.59	0.59	-14.49%	11,044
Nov 14, 2025	0.69	0.69	0.69	0.69	0.69	25.45%	7,000
Nov 13, 2025	0.35	0.60	0.35	0.55	0.55	57.14%	76,758
Nov 3, 2025	0.39	0.39	0.35	0.35	0.35	37.25%	2,200
Oct 30, 2025	0.26	0.26	0.26	0.26	0.26	-15.00%	2,500
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-	500
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	5,000
Oct 24, 2025	0.28	0.28	0.28	0.28	0.28	-8.20%	6,500
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-23.75%	8,000
Oct 22, 2025	0.40	0.40	0.40	0.40	0.40	23.08%	2,000
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-17.72%	1,000
Oct 20, 2025	0.31	0.40	0.31	0.40	0.40	9.72%	2,009
Oct 17, 2025	0.36	0.36	0.36	0.36	0.36	-26.53%	10,000
Oct 15, 2025	0.49	0.49	0.49	0.49	0.49	40.00%	500
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-18.60%	8,333
Oct 6, 2025	0.43	0.43	0.43	0.43	0.43	-14.00%	1,000
Oct 3, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	14,000
Sep 29, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	2,000
Sep 24, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	1,000
Sep 19, 2025	0.55	0.55	0.52	0.52	0.52	-23.53%	1,000
Sep 18, 2025	0.67	0.68	0.67	0.68	0.68	3.03%	2,250
Sep 17, 2025	0.48	0.67	0.48	0.66	0.66	37.50%	1,500
Sep 16, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	3,000
Sep 5, 2025	0.51	0.51	0.48	0.50	0.50	-13.79%	7,400
Sep 4, 2025	0.58	0.58	0.58	0.58	0.58	-	1,000
Sep 3, 2025	0.58	0.58	0.58	0.58	0.58	-10.77%	836
Aug 27, 2025	0.74	0.74	0.65	0.65	0.65	-5.80%	4,050
Aug 26, 2025	0.59	0.70	0.58	0.69	0.69	18.97%	18,654
Aug 25, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	1,002
Aug 21, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	2,000
Aug 20, 2025	0.55	0.55	0.55	0.55	0.55	-	750
Aug 19, 2025	0.52	0.55	0.48	0.55	0.55	10.00%	79,263
Aug 18, 2025	0.90	0.90	0.50	0.50	0.50	-44.44%	82,486
Aug 14, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	500
Aug 13, 2025	0.92	0.92	0.88	0.88	0.88	-21.43%	17,500
Aug 12, 2025	1.12	1.12	1.12	1.12	1.12	-5.88%	200
Aug 8, 2025	1.19	1.19	1.19	1.19	1.19	32.22%	1,000
Aug 6, 2025	1.00	1.10	0.90	0.90	0.90	-39.60%	2,007
Aug 5, 2025	1.49	1.49	1.49	1.49	1.49	-0.67%	200
Aug 1, 2025	1.50	1.50	1.50	1.50	1.50	-	250
Jul 31, 2025	1.20	1.50	1.20	1.50	1.50	30.43%	26,230
Jul 30, 2025	1.15	1.15	1.15	1.15	1.15	25.00%	500
Jul 28, 2025	0.92	0.92	0.68	0.92	0.92	-16.36%	2,820
Jul 25, 2025	1.10	1.10	1.10	1.10	1.10	-4.35%	1,818
Jul 23, 2025	1.15	1.15	1.15	1.15	1.15	-4.17%	3,700
Jul 22, 2025	1.20	1.20	1.20	1.20	1.20	-4.00%	100
Jul 21, 2025	1.55	1.55	1.25	1.25	1.25	-19.35%	3,100