Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.82	0.87	0.82	0.86	0.86	0.47%	3,160
Aug 31, 2026	0.86	0.86	0.85	0.86	0.86	-1.83%	3,444
Aug 28, 2026	0.86	0.88	0.85	0.88	0.88	-0.23%	2,850
Aug 27, 2026	0.87	0.89	0.85	0.88	0.88	-0.23%	3,515
Aug 26, 2026	0.89	0.89	0.88	0.88	0.88	-	913
Aug 25, 2026	0.89	0.90	0.88	0.88	0.88	0.23%	3,817
Aug 24, 2026	0.88	0.88	0.88	0.88	0.88	-0.90%	3,010
Aug 21, 2026	0.89	0.89	0.89	0.89	0.89	-	1,600
Aug 20, 2026	0.88	0.89	0.88	0.89	0.89	0.23%	900
Aug 19, 2026	0.85	0.89	0.85	0.88	0.88	-0.23%	1,971
Aug 18, 2026	0.87	0.89	0.87	0.89	0.89	2.78%	818
Aug 17, 2026	0.88	0.89	0.85	0.86	0.86	-3.58%	5,174
Aug 14, 2026	0.89	0.90	0.87	0.89	0.89	1.59%	3,470
Aug 13, 2026	0.85	0.88	0.84	0.88	0.88	0.23%	6,350
Aug 12, 2026	0.86	0.89	0.86	0.88	0.88	-2.44%	6,298
Aug 11, 2026	0.85	0.90	0.85	0.90	0.90	0.67%	3,948
Aug 10, 2026	0.89	0.90	0.89	0.89	0.89	0.45%	3,802
Aug 7, 2026	0.90	0.90	0.90	0.89	0.89	-	3
Aug 6, 2026	0.84	0.89	0.84	0.89	0.89	3.25%	6,699
Aug 5, 2026	0.87	0.87	0.85	0.86	0.86	-	26,743
Aug 4, 2026	0.89	0.89	0.85	0.86	0.86	-1.15%	6,126
Aug 3, 2026	0.88	0.89	0.87	0.87	0.87	-	12,985
Jul 31, 2026	0.87	0.87	0.87	0.87	0.87	-	1,180
Jul 30, 2026	0.90	0.91	0.87	0.87	0.87	-2.46%	11,475
Jul 29, 2026	0.88	0.91	0.88	0.89	0.89	-1.54%	3,903
Jul 28, 2026	0.90	0.91	0.90	0.91	0.91	-1.73%	5,950
Jul 27, 2026	0.91	0.98	0.91	0.92	0.92	-2.94%	39,720
Jul 24, 2026	0.92	0.96	0.92	0.95	0.95	0.85%	2,040
Jul 23, 2026	0.86	0.95	0.86	0.94	0.94	1.51%	6,922
Jul 22, 2026	0.93	0.93	0.93	0.93	0.93	-	500
Jul 21, 2026	0.93	0.93	0.93	0.93	0.93	-0.21%	2,605
Jul 20, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jul 17, 2026	0.92	0.94	0.92	0.93	0.93	0.22%	2,786
Jul 16, 2026	0.94	0.94	0.90	0.93	0.93	-3.53%	10,520
Jul 15, 2026	1.00	1.00	0.90	0.96	0.96	-2.63%	14,588
Jul 14, 2026	0.97	1.00	0.96	0.99	0.99	1.02%	4,230
Jul 13, 2026	0.98	0.98	0.98	0.98	0.98	1.45%	1,100
Jul 10, 2026	0.91	0.97	0.91	0.97	0.97	6.39%	24,380
Jul 9, 2026	0.90	0.91	0.88	0.91	0.91	0.67%	6,090
Jul 8, 2026	0.91	0.91	0.88	0.90	0.90	-5.45%	15,412
Jul 7, 2026	0.96	0.96	0.95	0.95	0.95	2.36%	1,020
Jul 6, 2026	0.93	0.98	0.93	0.93	0.93	-2.92%	3,225
Jul 3, 2026	0.98	0.98	0.94	0.96	0.96	-1.03%	6,660
Jul 2, 2026	0.98	0.98	0.93	0.97	0.97	1.04%	15,193
Jul 1, 2026	0.92	0.96	0.92	0.96	0.96	4.80%	30,540
Jun 30, 2026	0.90	0.92	0.87	0.92	0.92	-0.22%	3,615
Jun 29, 2026	0.89	0.92	0.89	0.92	0.92	2.00%	4,760
Jun 26, 2026	0.90	0.92	0.87	0.90	0.90	-	7,925
Jun 25, 2026	0.92	0.93	0.90	0.90	0.90	-	2,415
Jun 24, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	15,108