Dubber Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	707,136
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	3.70%	735,402
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	573,150
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	6,025
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	2,512,654
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	12.00%	1,718,311
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	4.17%	40,000
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	621,406
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	3,694,468
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,209,384
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	2,328,103
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	7,191,107
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	834,656
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	744,593
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	524,333
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	34,733
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	331,175
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	338,012
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	373,266
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	372,425
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	86,316
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	4,376,482
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-	1,793,263
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	1,657,033
Mar 2, 2026	0.01	0.02	0.01	0.01	0.01	-6.67%	4,654,985
Feb 27, 2026	0.01	0.02	0.01	0.02	0.02	15.38%	2,092,116
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	780,917
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	1,309,732
Feb 24, 2026	0.01	0.02	0.01	0.01	0.01	-	630,410
Feb 23, 2026	0.01	0.02	0.01	0.01	0.01	-	1,841,182
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	493,443
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	898,383
Feb 18, 2026	0.01	0.02	0.01	0.01	0.01	-	1,813,524
Feb 17, 2026	0.02	0.02	0.01	0.01	0.01	-	334,036
Feb 16, 2026	0.01	0.02	0.01	0.01	0.01	-	1,398,497
Feb 13, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	813,566
Feb 12, 2026	0.01	0.02	0.01	0.02	0.02	-	1,206,371
Feb 11, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	8,484,939
Feb 10, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	466,830
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	294,535
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	-	988,447
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	4,241,108
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	888,486
Feb 3, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	2,073,075
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-16.67%	9,233,586
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	-	161,811
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	-	494,294
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,054,008
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	4,759,349
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	970,874