DOJE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	12.00	12.00	11.96	11.99	11.99	-1.48%	1,340
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
Dec 11, 2025	12.96	13.18	12.80	13.18	13.18	-3.87%	26,289
Dec 10, 2025	13.69	13.98	13.61	13.71	13.71	-2.00%	32,648
Dec 9, 2025	13.23	14.35	13.20	13.99	13.99	3.86%	70,949
Dec 8, 2025	13.47	13.59	13.32	13.47	13.47	3.62%	21,143
Dec 5, 2025	13.44	13.56	12.95	13.00	13.00	-6.54%	51,682
Dec 4, 2025	14.09	14.13	13.67	13.91	13.91	-1.63%	21,618
Dec 3, 2025	13.95	14.27	13.85	14.14	14.14	3.51%	28,518
Dec 2, 2025	13.06	13.85	13.06	13.66	13.66	8.84%	65,831
Dec 1, 2025	12.72	12.82	12.42	12.55	12.55	-10.55%	131,307
Nov 28, 2025	14.50	14.58	13.98	14.03	14.03	-3.94%	57,941
Nov 26, 2025	14.15	14.72	14.07	14.61	14.61	1.59%	28,790
Nov 25, 2025	13.95	14.41	13.74	14.38	14.38	-0.25%	34,893
Nov 24, 2025	13.62	14.46	13.42	14.41	14.41	10.70%	88,346
Nov 21, 2025	13.07	13.49	12.77	13.02	13.02	-7.33%	98,576
Nov 20, 2025	14.95	14.99	13.75	14.05	14.05	-0.64%	73,170
Nov 19, 2025	14.69	14.99	13.85	14.14	14.14	-6.85%	73,179
Nov 18, 2025	14.81	15.32	14.72	15.18	15.18	6.01%	84,018
Nov 17, 2025	14.90	15.41	14.18	14.32	14.32	-4.15%	107,543
Nov 14, 2025	14.93	15.43	14.84	14.94	14.94	-1.39%	48,340
Nov 13, 2025	16.37	16.69	15.04	15.15	15.15	-5.31%	98,844
Nov 12, 2025	16.74	16.74	15.71	16.00	16.00	-1.72%	92,906
Nov 11, 2025	16.70	16.80	16.21	16.28	16.28	-3.90%	74,197
Nov 10, 2025	17.13	17.13	16.74	16.94	16.94	-0.18%	74,794
Nov 7, 2025	15.23	17.07	15.05	16.97	16.97	12.53%	100,979
Nov 6, 2025	15.22	15.24	14.84	15.08	15.08	-4.13%	34,721
Nov 5, 2025	15.45	15.84	15.38	15.73	15.73	5.15%	43,616
Nov 4, 2025	15.16	15.80	14.35	14.96	14.96	-3.48%	212,097
Nov 3, 2025	16.38	16.43	15.27	15.50	15.50	-11.88%	147,734
Oct 31, 2025	17.45	17.59	17.13	17.59	17.59	6.22%	31,942
Oct 30, 2025	17.25	17.30	16.52	16.56	16.56	-8.51%	132,607
Oct 29, 2025	18.35	18.35	17.56	18.10	18.10	-1.52%	60,019
Oct 28, 2025	18.86	18.95	18.37	18.38	18.38	-3.16%	86,497
Oct 27, 2025	19.00	19.22	18.86	18.98	18.98	3.10%	75,246
Oct 24, 2025	18.54	18.54	18.17	18.41	18.41	0.49%	58,812
Oct 23, 2025	18.10	18.44	18.08	18.32	18.32	2.69%	43,405
Oct 22, 2025	17.93	18.02	17.65	17.84	17.84	-5.51%	94,369
Oct 21, 2025	18.29	19.20	18.21	18.88	18.88	0.96%	101,924
Oct 20, 2025	18.77	18.87	18.37	18.70	18.70	8.22%	90,610
Oct 17, 2025	17.12	17.50	16.83	17.28	17.28	-1.82%	144,058
Oct 16, 2025	18.64	18.73	17.48	17.60	17.60	-4.71%	176,390
Oct 15, 2025	18.83	19.01	18.40	18.47	18.47	-2.99%	92,553