Dubber Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	1,112,568
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	512,542
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	110,604
Jan 19, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	1,915,047
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	97,507
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	1,507,530
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	12,913,980
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	2,875,481
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	-	994,464
Jan 9, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	1,228,695
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	868,125
Jan 7, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	570,570
Jan 6, 2026	0.02	0.02	0.02	0.02	0.02	-	531,528