DOJE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	6.39	6.39	6.33	6.39	6.39	-0.31%	975
Jul 23, 2026	6.53	6.53	6.41	6.41	6.41	-4.33%	23,958
Jul 22, 2026	6.75	6.78	6.70	6.70	6.70	-1.76%	9,933
Jul 21, 2026	6.78	6.82	6.77	6.82	6.82	2.10%	17,571
Jul 20, 2026	6.71	6.78	6.68	6.68	6.68	-0.74%	9,492
Jul 17, 2026	6.67	6.73	6.67	6.73	6.73	-0.45%	565
Jul 16, 2026	6.80	6.82	6.76	6.76	6.76	-1.13%	296,112
Jul 15, 2026	6.90	6.95	6.83	6.84	6.84	-0.76%	6,080
Jul 14, 2026	6.83	6.94	6.83	6.89	6.89	3.61%	24,775
Jul 13, 2026	6.66	6.69	6.59	6.65	6.65	-3.20%	27,049
Jul 10, 2026	6.81	6.89	6.81	6.87	6.87	1.41%	8,519
Jul 9, 2026	6.70	6.79	6.69	6.78	6.77	0.61%	7,545
Jul 8, 2026	6.63	6.76	6.62	6.73	6.73	-2.81%	4,174
Jul 7, 2026	6.89	6.99	6.86	6.93	6.93	-2.97%	79,166
Jul 6, 2026	6.91	7.14	6.91	7.14	7.14	3.73%	26,393
Jul 2, 2026	6.92	7.00	6.88	6.88	6.88	1.98%	16,668
Jul 1, 2026	6.65	6.82	6.65	6.75	6.75	0.84%	33,853
Jun 30, 2026	6.53	6.71	6.51	6.69	6.69	-2.14%	22,101
Jun 29, 2026	6.76	6.86	6.70	6.84	6.84	-2.59%	6,763
Jun 26, 2026	6.84	7.02	6.83	7.02	7.02	3.41%	6,541
Jun 25, 2026	7.01	7.01	6.62	6.79	6.79	-1.02%	21,987
Jun 24, 2026	7.19	7.21	6.80	6.86	6.86	-5.64%	18,891
Jun 23, 2026	7.35	7.39	7.26	7.27	7.27	-5.22%	93,046
Jun 22, 2026	7.82	7.86	7.67	7.67	7.67	-0.13%	18,775
Jun 18, 2026	7.85	7.85	7.61	7.68	7.68	-2.91%	12,574
Jun 17, 2026	7.99	8.11	7.91	7.91	7.91	-2.10%	23,926
Jun 16, 2026	8.14	8.15	8.01	8.08	8.08	-1.94%	6,140
Jun 15, 2026	8.43	8.43	8.24	8.24	8.24	1.49%	8,312
Jun 12, 2026	8.07	8.47	8.06	8.12	8.12	1.18%	32,312
Jun 11, 2026	7.90	8.07	7.86	8.03	8.02	4.08%	8,670
Jun 10, 2026	7.90	7.90	7.71	7.71	7.71	-2.53%	4,353
Jun 9, 2026	7.95	7.95	7.79	7.91	7.91	-1.98%	11,235
Jun 8, 2026	8.01	8.09	8.00	8.07	8.07	7.31%	15,844
Jun 5, 2026	7.85	7.87	7.38	7.52	7.52	-8.96%	40,962
Jun 4, 2026	8.20	8.32	8.20	8.26	8.26	-2.94%	19,865
Jun 3, 2026	8.76	8.76	8.49	8.51	8.51	-2.54%	22,598
Jun 2, 2026	9.19	9.19	8.61	8.73	8.73	-6.41%	30,959
Jun 1, 2026	9.23	9.34	9.10	9.33	9.33	0.43%	54,467
May 29, 2026	9.14	9.38	9.09	9.29	9.29	0.65%	10,250
May 28, 2026	9.09	9.31	8.97	9.23	9.23	-2.69%	38,898
May 27, 2026	9.42	9.56	9.36	9.49	9.49	1.12%	5,921
May 26, 2026	9.51	9.57	9.34	9.38	9.38	-2.60%	186,040
May 22, 2026	9.87	9.92	9.56	9.63	9.63	-2.23%	13,317
May 21, 2026	9.73	9.92	9.68	9.85	9.85	1.44%	37,870
May 20, 2026	9.65	9.71	9.59	9.71	9.71	1.25%	4,951
May 19, 2026	9.73	9.73	9.59	9.59	9.59	-1.54%	57,052
May 18, 2026	9.86	9.86	9.55	9.74	9.74	-7.33%	256,707
May 15, 2026	10.57	10.57	10.37	10.51	10.51	-2.95%	56,523
May 14, 2026	10.72	11.05	10.62	10.83	10.83	2.65%	63,565
May 13, 2026	10.43	10.69	10.28	10.55	10.55	2.98%	30,491