DOJE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	7.91	7.91	7.73	7.82	7.82	-5.30%	43,844
Sep 3, 2026	7.71	8.31	7.70	8.26	8.26	10.24%	46,718
Sep 2, 2026	7.52	7.53	7.47	7.49	7.49	-0.63%	2,786
Sep 1, 2026	7.64	7.64	7.46	7.54	7.54	-2.09%	6,469
Aug 31, 2026	7.66	7.72	7.58	7.70	7.70	-1.40%	13,121
Aug 28, 2026	7.99	8.12	7.79	7.81	7.81	-4.87%	18,840
Aug 27, 2026	8.17	8.30	8.09	8.21	8.21	4.72%	26,492
Aug 26, 2026	7.91	7.94	7.75	7.84	7.84	-3.80%	19,951
Aug 25, 2026	8.22	8.26	8.08	8.15	8.15	-1.09%	40,088
Aug 24, 2026	8.53	8.57	8.18	8.24	8.24	4.83%	39,688
Aug 21, 2026	7.75	7.87	7.68	7.86	7.86	6.94%	41,669
Aug 20, 2026	7.20	7.70	7.11	7.35	7.35	8.81%	41,696
Aug 19, 2026	6.52	6.80	6.52	6.76	6.76	3.84%	44,484
Aug 18, 2026	6.45	6.51	6.45	6.51	6.51	0.08%	14,274
Aug 17, 2026	6.48	6.52	6.48	6.50	6.50	0.70%	12,582
Aug 14, 2026	6.42	6.47	6.41	6.46	6.46	-0.62%	14,067
Aug 13, 2026	6.51	6.51	6.44	6.50	6.50	-0.38%	9,256
Aug 12, 2026	6.55	6.56	6.52	6.52	6.52	-0.65%	7,914
Aug 11, 2026	6.55	6.57	6.55	6.56	6.56	1.59%	4,530
Aug 10, 2026	6.45	6.46	6.42	6.46	6.46	0.02%	9,842
Aug 7, 2026	6.49	6.49	6.42	6.46	6.46	1.56%	5,384
Aug 6, 2026	6.33	6.41	6.33	6.36	6.36	-2.17%	9,738
Aug 5, 2026	6.43	6.51	6.41	6.50	6.50	-0.31%	11,468
Aug 4, 2026	6.52	6.52	6.46	6.52	6.52	0.29%	4,586
Aug 3, 2026	6.44	6.52	6.44	6.50	6.50	0.48%	8,981
Jul 31, 2026	6.44	6.51	6.35	6.47	6.47	-1.07%	39,512
Jul 30, 2026	6.48	6.55	6.48	6.54	6.54	1.32%	10,705
Jul 29, 2026	6.52	6.57	6.46	6.46	6.46	-1.30%	11,903
Jul 28, 2026	6.46	6.59	6.41	6.54	6.54	-1.65%	12,516
Jul 27, 2026	6.72	6.75	6.58	6.65	6.65	3.90%	12,524
Jul 24, 2026	6.36	6.40	6.35	6.40	6.40	-0.15%	12,779
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