Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.80	0.86	0.80	0.86	0.86	1.18%	30,205
Nov 20, 2025	0.85	0.87	0.83	0.85	0.85	1.20%	9,715
Nov 19, 2025	0.88	0.88	0.83	0.84	0.84	-4.02%	9,429
Nov 18, 2025	0.87	0.89	0.86	0.87	0.87	-3.33%	8,017
Nov 17, 2025	0.89	0.95	0.87	0.90	0.90	-0.55%	10,836
Nov 14, 2025	0.95	0.96	0.89	0.91	0.91	-5.24%	40,127
Nov 13, 2025	0.94	0.96	0.90	0.96	0.96	1.06%	33,533
Nov 12, 2025	0.98	1.00	0.93	0.95	0.95	2.16%	83,319
Nov 11, 2025	0.85	0.93	0.85	0.93	0.93	8.82%	25,970
Nov 10, 2025	0.89	0.89	0.83	0.85	0.85	-	15,308
Nov 7, 2025	0.84	0.89	0.81	0.85	0.85	1.19%	71,435
Nov 6, 2025	0.79	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	-	13,957
Nov 4, 2025	0.76	0.81	0.75	0.77	0.77	1.99%	20,732
Nov 3, 2025	0.75	0.79	0.75	0.76	0.76	4.86%	31,480