DOJE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	9.08	9.82	9.08	9.81	9.81	13.67%	13,181
Feb 24, 2026	8.54	8.66	8.49	8.63	8.63	-1.03%	647
Feb 23, 2026	9.08	9.08	8.72	8.72	8.72	-7.53%	777
Feb 20, 2026	9.20	9.52	9.20	9.43	9.43	2.95%	731
Feb 19, 2026	9.10	9.17	9.08	9.16	9.16	-0.76%	4,126
Feb 18, 2026	9.36	9.48	9.23	9.23	9.23	-2.43%	11,351
Feb 17, 2026	9.38	9.73	9.26	9.46	9.46	4.19%	16,656
Feb 13, 2026	8.80	9.12	8.80	9.08	9.08	5.95%	184,805
Feb 12, 2026	8.80	8.87	8.52	8.57	8.57	0.35%	23,549
Feb 11, 2026	8.43	8.57	8.32	8.54	8.54	-1.84%	26,422
Feb 10, 2026	8.79	8.82	8.65	8.70	8.70	-3.76%	19,027
Feb 9, 2026	8.87	9.08	8.84	9.04	9.04	-2.90%	47,334
Feb 6, 2026	8.90	9.49	8.89	9.31	9.31	11.90%	65,333
Feb 5, 2026	9.28	9.40	8.23	8.32	8.32	-14.93%	90,982
Feb 4, 2026	9.88	9.95	9.58	9.78	9.78	-4.68%	26,569
Feb 3, 2026	10.10	10.30	9.61	10.26	10.26	1.68%	25,372
Feb 2, 2026	10.01	10.31	10.01	10.09	10.09	-7.43%	17,337
Jan 30, 2026	10.78	11.10	10.65	10.90	10.90	0.37%	18,547
Jan 29, 2026	11.25	11.25	10.72	10.86	10.86	-6.78%	44,400
Jan 28, 2026	11.78	11.78	11.63	11.65	11.65	-1.35%	16,084
Jan 27, 2026	11.46	11.81	11.40	11.81	11.81	3.32%	79,421
Jan 26, 2026	11.41	11.58	11.35	11.43	11.43	-1.80%	33,026
Jan 23, 2026	11.59	11.96	11.47	11.64	11.64	0.25%	16,034
Jan 22, 2026	11.74	11.75	11.53	11.61	11.61	-2.92%	26,231
Jan 21, 2026	11.69	12.01	11.28	11.96	11.96	3.19%	36,178
Jan 20, 2026	11.72	11.85	11.59	11.59	11.59	-10.22%	76,680
Jan 16, 2026	13.00	13.03	12.68	12.91	12.91	-0.69%	14,970
Jan 15, 2026	13.55	13.55	13.00	13.00	13.00	-5.66%	37,974
Jan 14, 2026	13.79	14.09	13.71	13.78	13.78	1.55%	73,591
Jan 13, 2026	13.12	13.60	13.07	13.57	13.57	5.85%	59,722
Jan 12, 2026	12.74	13.06	12.74	12.82	12.82	-1.84%	16,829
Jan 9, 2026	13.10	13.52	12.99	13.06	13.06	-1.66%	44,915
Jan 8, 2026	13.07	13.40	12.99	13.28	13.28	-3.21%	20,731
Jan 7, 2026	13.64	13.91	13.61	13.72	13.72	-0.58%	11,446
Jan 6, 2026	14.61	14.62	13.51	13.80	13.80	-3.23%	251,712
Jan 5, 2026	13.80	14.43	13.76	14.26	14.26	8.85%	52,348
Jan 2, 2026	12.21	13.13	12.16	13.10	13.10	20.07%	90,586
Dec 31, 2025	11.60	11.60	10.85	10.91	10.91	-5.16%	202,457
Dec 30, 2025	11.63	11.74	11.47	11.50	11.50	0.38%	23,363
Dec 29, 2025	11.56	11.71	11.43	11.46	11.46	0.09%	43,298
Dec 26, 2025	11.89	11.89	11.32	11.45	11.45	-4.50%	62,853
Dec 24, 2025	11.96	12.06	11.93	11.99	11.99	-1.48%	3,537
Dec 23, 2025	12.21	12.27	12.00	12.17	12.17	-0.98%	32,549
Dec 22, 2025	12.58	12.66	12.29	12.29	12.29	-1.35%	19,857
Dec 19, 2025	12.04	12.49	12.01	12.46	12.46	10.05%	22,442
Dec 18, 2025	12.22	12.22	11.27	11.32	11.32	-4.71%	33,598
Dec 17, 2025	12.33	12.73	11.72	11.88	11.88	-4.19%	38,961
Dec 16, 2025	12.23	12.46	12.23	12.40	12.40	3.33%	11,274
Dec 15, 2025	12.87	12.87	11.95	12.00	12.00	-6.06%	49,452
Dec 12, 2025	13.20	13.21	12.69	12.77	12.77	-3.08%	22,508