Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	0.70	0.75	0.70	0.72	0.72	4.35%	9,758
Oct 30, 2025	0.68	0.72	0.68	0.69	0.69	-4.17%	2,081
Oct 29, 2025	0.72	0.75	0.72	0.72	0.72	4.35%	2,065
Oct 27, 2025	0.73	0.74	0.68	0.69	0.69	-4.83%	10,256
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%	14,777
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%	7,523
Oct 16, 2025	0.65	0.65	0.65	0.64	0.64	-	15
Oct 15, 2025	0.64	0.65	0.61	0.64	0.64	2.42%	6,170
Oct 14, 2025	0.62	0.63	0.61	0.62	0.62	-2.36%	6,040
Oct 13, 2025	0.67	0.69	0.63	0.64	0.64	-2.31%	6,494
Oct 10, 2025	0.65	0.68	0.63	0.65	0.65	4.00%	8,346
Oct 9, 2025	0.66	0.66	0.63	0.63	0.63	-3.10%	8,231
Oct 8, 2025	0.67	0.67	0.64	0.65	0.65	-1.53%	16,226
Oct 7, 2025	0.67	0.67	0.63	0.66	0.66	-2.96%	2,105
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%	5,729
Oct 2, 2025	0.65	0.66	0.65	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	-	5,362
Sep 29, 2025	0.69	0.69	0.64	0.65	0.65	-5.11%	3,650
Sep 26, 2025	0.70	0.72	0.67	0.69	0.69	0.74%	26,005
Sep 25, 2025	0.68	0.69	0.67	0.68	0.68	3.03%	6,321
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%	3,898
Sep 22, 2025	0.64	0.64	0.62	0.63	0.63	-3.10%	28,750