Dubber Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.01	0.01	0.01	0.01	-	-	3,012
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-13.04%	4,267,864
May 20, 2026	0.01	0.01	0.01	0.01	0.01	4.55%	2,605,516
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-	1,977,767
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	4,651,800
May 15, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	7,526,028
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	8,259,009
May 13, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	3,863,678
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-	7,816,247
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-	7,117,486
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	4,023,683
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	815,045
May 6, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	3,282,463
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	9,149,666
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	10,483,780
May 1, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	3,332,289
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-4.35%	3,447,281
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	4.55%	618,701
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	479,908
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	362,722
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-4.35%	5,372,957
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	4.55%	193,666
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	425,000
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-	819,136
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	2,119,485
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	3,734,848
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	2,466,258
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-	1,707,760
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	5,782,497
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	7,816,697
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	2,638,731
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	1,075,079
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	1,224,082
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