Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.89	0.89	0.85	0.86	0.86	-2.27%	9,600
Dec 10, 2025	0.91	0.92	0.86	0.88	0.88	-0.56%	13,234
Dec 9, 2025	0.89	0.89	0.85	0.89	0.89	1.72%	12,300
Dec 8, 2025	0.92	0.92	0.85	0.87	0.87	0.58%	1,800
Dec 5, 2025	0.86	0.88	0.85	0.87	0.87	-0.57%	8,175
Dec 4, 2025	0.89	0.89	0.87	0.87	0.87	0.58%	6,300
Dec 3, 2025	0.84	0.89	0.84	0.87	0.87	2.98%	5,049
Dec 2, 2025	0.87	0.87	0.84	0.84	0.84	-2.33%	6,470
Dec 1, 2025	0.79	0.87	0.79	0.86	0.86	7.50%	52,299
Nov 28, 2025	0.83	0.85	0.79	0.80	0.80	-2.44%	113,141
Nov 27, 2025	0.81	0.84	0.79	0.82	0.82	-	30,712
Nov 26, 2025	0.83	0.86	0.81	0.82	0.82	-4.65%	1,652
Nov 25, 2025	0.87	0.87	0.83	0.86	0.86	2.38%	4,370
Nov 24, 2025	0.85	0.85	0.83	0.84	0.84	-1.75%	3,650