Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.66	0.66	0.60	0.61	0.61	-4.72%	8,358
Oct 16, 2025	0.65	0.65	0.64	0.64	0.64	-	15
Oct 15, 2025	0.64	0.65	0.61	0.64	0.64	2.42%	6,210
Oct 14, 2025	0.62	0.63	0.61	0.62	0.62	-2.36%	6,063
Oct 13, 2025	0.67	0.69	0.63	0.64	0.64	-2.31%	6,514
Oct 10, 2025	0.65	0.68	0.63	0.65	0.65	4.00%	8,607
Oct 9, 2025	0.66	0.66	0.63	0.63	0.63	-3.10%	8,519
Oct 8, 2025	0.67	0.67	0.64	0.65	0.65	-1.53%	16,428
Oct 7, 2025	0.67	0.67	0.63	0.66	0.66	-2.96%	2,205
Oct 6, 2025	0.68	0.68	0.68	0.68	0.68	0.75%	1,580
Oct 3, 2025	0.65	0.68	0.63	0.67	0.67	8.06%	7,397
Oct 2, 2025	0.65	0.66	0.62	0.62	0.62	-	110
Oct 1, 2025	0.68	0.68	0.62	0.62	0.62	-4.62%	2,249
Sep 30, 2025	0.67	0.67	0.65	0.65	0.65	-	6,774
Sep 29, 2025	0.69	0.69	0.64	0.65	0.65	-5.11%	4,200
Sep 26, 2025	0.70	0.72	0.67	0.69	0.69	0.74%	26,505
Sep 25, 2025	0.68	0.69	0.67	0.68	0.68	3.03%	6,322
Sep 24, 2025	0.64	0.67	0.64	0.66	0.66	1.54%	4,215
Sep 23, 2025	0.64	0.69	0.64	0.65	0.65	4.00%	3,988
Sep 22, 2025	0.64	0.64	0.62	0.63	0.63	-3.10%	28,789
Sep 19, 2025	0.63	0.67	0.63	0.65	0.65	-3.73%	2,424
Sep 18, 2025	0.64	0.67	0.64	0.67	0.67	-1.47%	7,357
Sep 17, 2025	0.70	0.70	0.66	0.68	0.68	-0.73%	2,621
Sep 16, 2025	0.68	0.70	0.68	0.69	0.69	2.24%	2,434
Sep 15, 2025	0.65	0.68	0.65	0.67	0.67	6.35%	14,049
Sep 12, 2025	0.65	0.65	0.63	0.63	0.63	-5.97%	7,895
Sep 11, 2025	0.70	0.70	0.65	0.67	0.67	-	600
Sep 10, 2025	0.68	0.70	0.66	0.67	0.67	-1.47%	4,480
Sep 9, 2025	0.66	0.69	0.66	0.68	0.68	7.94%	4,580
Sep 8, 2025	0.64	0.66	0.61	0.63	0.63	-3.08%	3,560
Sep 5, 2025	0.64	0.66	0.62	0.65	0.65	1.56%	6,230
Sep 4, 2025	0.63	0.65	0.62	0.64	0.64	-3.03%	11,861
Sep 3, 2025	0.65	0.68	0.64	0.66	0.66	-7.04%	29,980
Sep 2, 2025	0.67	0.71	0.67	0.71	0.71	-	320
Sep 1, 2025	0.71	0.71	0.71	0.71	0.71	-	2,200
Aug 29, 2025	0.70	0.71	0.68	0.71	0.71	5.19%	5,648
Aug 28, 2025	0.66	0.69	0.66	0.68	0.68	-2.17%	8,110
Aug 27, 2025	0.69	0.71	0.67	0.69	0.69	2.22%	14,200
Aug 26, 2025	0.71	0.73	0.67	0.68	0.68	-6.90%	57,744
Aug 25, 2025	0.72	0.77	0.71	0.73	0.73	-6.45%	21,436
Aug 22, 2025	0.82	0.83	0.77	0.78	0.78	-3.13%	21,335
Aug 21, 2025	0.83	0.87	0.77	0.80	0.80	-1.84%	44,287
Aug 20, 2025	0.77	0.84	0.77	0.82	0.82	7.24%	62,469
Aug 19, 2025	0.75	0.76	0.75	0.76	0.76	9.35%	36,189
Aug 18, 2025	0.65	0.70	0.65	0.70	0.70	9.45%	32,252
Aug 14, 2025	0.60	0.65	0.58	0.64	0.64	6.72%	36,472
Aug 13, 2025	0.60	0.61	0.59	0.60	0.60	0.85%	45,947
Aug 12, 2025	0.62	0.62	0.58	0.59	0.59	4.42%	37,299
Aug 11, 2025	0.57	0.57	0.55	0.57	0.57	9.71%	35,942
Aug 8, 2025	0.47	0.52	0.47	0.52	0.52	9.11%	36,897