Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.44	0.45	0.43	0.43	0.43	-2.25%	7,147
Jul 29, 2025	0.44	0.45	0.44	0.44	0.44	5.21%	9,000
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-4.09%	1,999
Jul 25, 2025	0.41	0.44	0.41	0.44	0.44	-	1,000
Jul 24, 2025	0.47	0.47	0.44	0.44	0.44	-	50
Jul 23, 2025	0.40	0.48	0.40	0.44	0.44	0.92%	53,134
Jul 22, 2025	0.44	0.44	0.44	0.44	0.44	-	100
Jul 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.36%	4,700
Jul 18, 2025	0.45	0.45	0.42	0.44	0.44	1.38%	3,000
Jul 17, 2025	0.43	0.44	0.42	0.44	0.44	0.46%	3,349
Jul 16, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 15, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 14, 2025	0.45	0.45	0.43	0.43	0.43	-	1,082
Jul 11, 2025	0.45	0.45	0.43	0.43	0.43	-	385
Jul 10, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 9, 2025	0.45	0.45	0.43	0.43	0.43	-	300
Jul 8, 2025	0.44	0.44	0.43	0.43	0.43	-	685
Jul 7, 2025	0.40	0.44	0.40	0.43	0.43	0.93%	11,880
Jul 4, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	2,740
Jul 3, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jul 2, 2025	0.43	0.44	0.42	0.44	0.44	3.29%	10,368
Jul 1, 2025	0.42	0.43	0.42	0.43	0.43	-3.62%	4,000
Jun 30, 2025	0.43	0.44	0.43	0.44	0.44	2.79%	6,627
Jun 27, 2025	0.42	0.43	0.42	0.43	0.43	5.91%	18,745
Jun 26, 2025	0.40	0.41	0.40	0.41	0.41	-	1,187
Jun 25, 2025	0.41	0.42	0.39	0.41	0.41	3.57%	4,350
Jun 24, 2025	0.37	0.39	0.37	0.39	0.39	9.50%	9,690
Jun 23, 2025	0.36	0.38	0.35	0.36	0.36	-5.79%	8,110
Jun 20, 2025	0.39	0.40	0.37	0.38	0.38	-8.21%	33,938
Jun 19, 2025	0.41	0.42	0.41	0.41	0.41	3.50%	3,000
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	10,000
Jun 17, 2025	0.42	0.42	0.39	0.41	0.41	-	102
Jun 16, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	6,900
Jun 13, 2025	0.42	0.44	0.38	0.40	0.40	-4.76%	137,605
Jun 12, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	3,202
Jun 11, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	22,000
Jun 10, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	12,058
Jun 6, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 5, 2025	0.43	0.44	0.42	0.42	0.42	-1.40%	10,501
Jun 4, 2025	0.44	0.44	0.43	0.43	0.43	-	758
Jun 3, 2025	0.42	0.44	0.42	0.43	0.43	1.90%	2,050
Jun 2, 2025	0.42	0.42	0.42	0.42	0.42	-2.78%	10,000
May 30, 2025	0.45	0.46	0.43	0.43	0.43	-1.82%	23,986
May 29, 2025	0.45	0.47	0.43	0.44	0.44	-0.90%	26,886
May 28, 2025	0.45	0.46	0.43	0.44	0.44	-2.20%	21,329
May 27, 2025	0.46	0.46	0.45	0.45	0.45	1.34%	4,590
May 26, 2025	0.43	0.45	0.43	0.45	0.45	6.67%	6,730
May 23, 2025	0.44	0.46	0.42	0.42	0.42	-8.30%	8,347
May 22, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 21, 2025	0.48	0.48	0.45	0.46	0.46	-3.38%	6,410