Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.84	0.89	0.81	0.85	0.85	1.19%	71,563
Nov 6, 2025	0.76	0.84	0.76	0.84	0.84	9.09%	66,939
Nov 5, 2025	0.74	0.79	0.73	0.77	0.77	-	13,959
Nov 4, 2025	0.76	0.81	0.75	0.77	0.77	1.99%	21,422
Nov 3, 2025	0.75	0.79	0.75	0.76	0.76	4.86%	31,980
Oct 31, 2025	0.70	0.75	0.70	0.72	0.72	4.35%	9,768
Oct 30, 2025	0.68	0.72	0.68	0.69	0.69	-4.17%	2,831
Oct 29, 2025	0.72	0.75	0.72	0.72	0.72	4.35%	2,120
Oct 27, 2025	0.73	0.74	0.68	0.69	0.69	-4.83%	10,756
Oct 24, 2025	0.73	0.76	0.72	0.73	0.73	-3.97%	16,026
Oct 23, 2025	0.78	0.79	0.74	0.76	0.76	-3.21%	15,457
Oct 22, 2025	0.79	0.80	0.75	0.78	0.78	6.85%	50,947
Oct 21, 2025	0.69	0.73	0.67	0.73	0.73	9.77%	50,035
Oct 20, 2025	0.63	0.67	0.61	0.67	0.67	9.92%	17,142
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