Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.91	0.92	0.90	0.92	0.92	1.67%	10,310
Feb 26, 2026	0.91	0.92	0.90	0.90	0.90	-2.17%	1,750
Feb 25, 2026	0.90	0.93	0.88	0.92	0.92	2.22%	5,581
Feb 24, 2026	0.86	0.91	0.86	0.90	0.90	-2.70%	4,328
Feb 20, 2026	0.88	0.93	0.88	0.93	0.93	4.52%	5,861
Feb 19, 2026	0.87	0.89	0.86	0.89	0.89	-2.75%	8,550
Feb 18, 2026	0.88	0.91	0.88	0.91	0.91	-	4,710
Feb 17, 2026	0.89	0.91	0.89	0.91	0.91	-	2,810
Feb 16, 2026	0.92	0.92	0.89	0.91	0.91	-	6,760
Feb 13, 2026	0.94	0.95	0.86	0.91	0.91	-2.15%	15,202
Feb 12, 2026	0.92	0.94	0.90	0.93	0.93	1.09%	29,240
Feb 11, 2026	0.86	0.92	0.86	0.92	0.92	1.10%	14,813
Feb 10, 2026	0.91	0.91	0.88	0.91	0.91	-1.09%	25,640
Feb 9, 2026	0.89	0.92	0.86	0.92	0.92	2.22%	31,685
Feb 6, 2026	0.93	0.94	0.89	0.90	0.90	-3.74%	29,212
Feb 5, 2026	0.98	1.00	0.91	0.94	0.94	0.54%	91,436
Feb 4, 2026	0.87	0.94	0.87	0.93	0.93	9.41%	91,216
Feb 3, 2026	0.84	0.86	0.82	0.85	0.85	-0.58%	73,567
Feb 2, 2026	0.83	0.86	0.82	0.86	0.86	-0.58%	23,514
Jan 30, 2026	0.84	0.86	0.82	0.86	0.86	2.99%	10,327
Jan 29, 2026	0.85	0.85	0.81	0.84	0.84	0.60%	18,515
Jan 28, 2026	0.87	0.87	0.82	0.83	0.83	-1.78%	23,129
Jan 27, 2026	0.86	0.88	0.84	0.85	0.85	-2.87%	23,295
Jan 26, 2026	0.87	0.88	0.85	0.87	0.87	1.16%	4,400
Jan 23, 2026	0.85	0.87	0.84	0.86	0.86	1.78%	21,239
Jan 22, 2026	0.83	0.85	0.81	0.85	0.85	3.05%	23,550
Jan 21, 2026	0.81	0.84	0.80	0.82	0.82	0.61%	19,594
Jan 20, 2026	0.82	0.84	0.80	0.82	0.82	-1.81%	31,561
Jan 19, 2026	0.83	0.86	0.83	0.83	0.83	-2.35%	16,720
Jan 16, 2026	0.86	0.87	0.83	0.85	0.85	-3.41%	69,955
Jan 15, 2026	0.85	0.91	0.85	0.88	0.88	5.39%	49,109
Jan 14, 2026	0.86	0.89	0.83	0.84	0.84	-5.11%	18,372
Jan 13, 2026	0.90	0.91	0.86	0.88	0.88	-	18,397
Jan 12, 2026	0.87	0.92	0.85	0.88	0.88	2.33%	81,660
Jan 9, 2026	0.83	0.89	0.80	0.86	0.86	5.52%	36,046
Jan 8, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	12,270
Jan 7, 2026	0.82	0.84	0.81	0.81	0.81	-1.22%	28,846
Jan 5, 2026	0.86	0.86	0.82	0.82	0.82	-4.09%	19,660
Jan 2, 2026	0.89	0.90	0.85	0.86	0.86	-1.16%	23,150
Dec 31, 2025	0.85	0.90	0.85	0.87	0.87	0.58%	11,665
Dec 30, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	2,210
Dec 29, 2025	0.86	0.87	0.84	0.87	0.87	-0.57%	16,035
Dec 23, 2025	0.88	0.88	0.87	0.87	0.87	4.19%	3,673
Dec 22, 2025	0.86	0.88	0.84	0.84	0.84	-2.34%	8,780
Dec 19, 2025	0.86	0.86	0.85	0.86	0.86	-0.58%	2,010
Dec 18, 2025	0.87	0.87	0.83	0.86	0.86	1.78%	9,963
Dec 17, 2025	0.82	0.85	0.81	0.85	0.85	-	8,554
Dec 16, 2025	0.85	0.85	0.82	0.85	0.85	1.81%	10,782
Dec 15, 2025	0.83	0.84	0.81	0.83	0.83	1.84%	9,350
Dec 12, 2025	0.87	0.88	0.81	0.82	0.82	-5.23%	25,410