Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.70	0.71	0.68	0.71	0.71	5.19%	5,648
Aug 28, 2025	0.66	0.69	0.66	0.68	0.68	-2.17%	8,110
Aug 27, 2025	0.69	0.71	0.67	0.69	0.69	2.22%	14,200
Aug 26, 2025	0.71	0.73	0.67	0.68	0.68	-6.90%	57,744
Aug 25, 2025	0.72	0.77	0.71	0.73	0.73	-6.45%	21,436
Aug 22, 2025	0.82	0.83	0.77	0.78	0.78	-3.13%	21,335
Aug 21, 2025	0.83	0.87	0.77	0.80	0.80	-1.84%	44,287
Aug 20, 2025	0.77	0.84	0.77	0.82	0.82	7.24%	62,469
Aug 19, 2025	0.75	0.76	0.75	0.76	0.76	9.35%	36,189
Aug 18, 2025	0.65	0.70	0.65	0.70	0.70	9.45%	32,252
Aug 14, 2025	0.60	0.65	0.58	0.64	0.64	6.72%	36,472
Aug 13, 2025	0.60	0.61	0.59	0.60	0.60	0.85%	45,947
Aug 12, 2025	0.62	0.62	0.58	0.59	0.59	4.42%	37,299
Aug 11, 2025	0.57	0.57	0.55	0.57	0.57	9.71%	35,942
Aug 8, 2025	0.47	0.52	0.47	0.52	0.52	9.11%	36,897
Aug 7, 2025	0.44	0.47	0.44	0.47	0.47	9.26%	22,690
Aug 6, 2025	0.43	0.43	0.43	0.43	0.43	3.85%	2,000
Aug 5, 2025	0.43	0.43	0.42	0.42	0.42	-0.95%	5,000
Aug 4, 2025	0.42	0.42	0.42	0.42	0.42	-	2,500
Aug 1, 2025	0.42	0.43	0.42	0.42	0.42	-3.23%	8,000
Jul 31, 2025	0.43	0.43	0.43	0.43	0.43	-	-
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