Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.85	0.86	0.83	0.86	0.86	-1.82%	7,329
Jun 9, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	2,770
Jun 8, 2026	0.85	0.88	0.83	0.88	0.88	-0.68%	6,221
Jun 5, 2026	0.87	0.89	0.86	0.88	0.88	0.92%	7,499
Jun 4, 2026	0.86	0.87	0.86	0.87	0.87	-	350
Jun 3, 2026	0.84	0.87	0.82	0.87	0.87	1.63%	2,009
Jun 2, 2026	0.90	0.92	0.85	0.86	0.86	-7.53%	35,124
May 29, 2026	0.92	0.95	0.91	0.93	0.93	0.87%	6,657
May 28, 2026	0.90	0.92	0.84	0.92	0.92	-0.22%	7,391
May 27, 2026	0.90	0.93	0.89	0.92	0.92	3.13%	14,508
May 26, 2026	0.90	0.94	0.88	0.90	0.90	0.67%	6,549
May 25, 2026	0.89	0.90	0.86	0.89	0.89	3.97%	51,800
May 22, 2026	0.87	0.89	0.84	0.86	0.86	3.13%	5,990
May 21, 2026	0.82	0.83	0.80	0.83	0.83	1.22%	6,150
May 20, 2026	0.82	0.82	0.81	0.82	0.82	0.99%	9,850
May 19, 2026	0.78	0.81	0.78	0.81	0.81	-0.25%	2,720
May 18, 2026	0.81	0.82	0.79	0.81	0.81	-0.73%	7,923
May 15, 2026	0.82	0.82	0.82	0.82	0.82	0.74%	5,200
May 14, 2026	0.81	0.82	0.80	0.81	0.81	1.75%	10,490
May 13, 2026	0.81	0.82	0.78	0.80	0.80	-1.96%	12,163
May 12, 2026	0.82	0.82	0.82	0.82	0.82	-	-
May 11, 2026	0.82	0.82	0.80	0.82	0.82	-0.73%	5,740
May 8, 2026	0.79	0.82	0.79	0.82	0.82	2.75%	8,450
May 7, 2026	0.78	0.80	0.78	0.80	0.80	1.52%	10,407
May 6, 2026	0.80	0.80	0.78	0.79	0.79	-1.50%	30,290
May 5, 2026	0.82	0.82	0.78	0.80	0.80	-	13,500
May 4, 2026	0.80	0.81	0.80	0.80	0.80	-	2,531
Apr 30, 2026	0.80	0.81	0.78	0.80	0.80	-1.96%	7,960
Apr 29, 2026	0.79	0.82	0.79	0.82	0.82	0.49%	9,970
Apr 28, 2026	0.79	0.79	0.79	0.81	0.81	-	20
Apr 27, 2026	0.82	0.82	0.79	0.81	0.81	1.50%	19,806
Apr 24, 2026	0.77	0.82	0.77	0.80	0.80	-0.99%	4,875
Apr 23, 2026	0.78	0.81	0.78	0.81	0.81	-	245
Apr 22, 2026	0.81	0.81	0.81	0.81	0.81	1.00%	1,000
Apr 21, 2026	0.77	0.81	0.77	0.80	0.80	-	180
Apr 20, 2026	0.81	0.82	0.80	0.80	0.80	-	600
Apr 17, 2026	0.79	0.80	0.77	0.80	0.80	-	29,375
Apr 16, 2026	0.80	0.81	0.79	0.80	0.80	-	18,819
Apr 15, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	25,760
Apr 14, 2026	0.82	0.85	0.81	0.82	0.82	-3.30%	7,266
Apr 9, 2026	0.85	0.85	0.84	0.85	0.85	-	218
Apr 8, 2026	0.82	0.85	0.82	0.85	0.85	2.42%	6,760
Apr 7, 2026	0.75	0.83	0.75	0.83	0.83	4.81%	1,243
Apr 2, 2026	0.76	0.80	0.75	0.79	0.79	-1.25%	7,348
Apr 1, 2026	0.83	0.83	0.80	0.80	0.80	-4.19%	9,398
Mar 31, 2026	0.80	0.84	0.78	0.84	0.84	8.44%	3,822
Mar 30, 2026	0.80	0.80	0.75	0.77	0.77	-1.28%	2,703
Mar 27, 2026	0.78	0.78	0.76	0.78	0.78	-3.70%	1,741
Mar 26, 2026	0.82	0.82	0.81	0.81	0.81	1.25%	1,000
Mar 24, 2026	0.84	0.84	0.80	0.80	0.80	-2.44%	1,016