Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.84	0.84	0.80	0.82	0.82	2.50%	5,000
Mar 20, 2026	0.86	0.86	0.80	0.80	0.80	-5.88%	2,974
Mar 19, 2026	0.85	0.87	0.83	0.85	0.85	-5.56%	9,489
Mar 18, 2026	0.90	0.90	0.89	0.90	0.90	-	2,008
Mar 17, 2026	0.84	0.90	0.84	0.90	0.90	1.69%	1,950
Mar 16, 2026	0.86	0.90	0.86	0.89	0.89	-0.56%	1,167
Mar 13, 2026	0.81	0.90	0.81	0.89	0.89	7.23%	5,960
Mar 12, 2026	0.85	0.89	0.82	0.83	0.83	-1.78%	8,706
Mar 11, 2026	0.83	0.85	0.81	0.85	0.85	1.81%	5,916
Mar 10, 2026	0.80	0.84	0.79	0.83	0.83	5.06%	3,637
Mar 9, 2026	0.79	0.80	0.79	0.79	0.79	-	3,385
Mar 6, 2026	0.83	0.83	0.79	0.79	0.79	-2.47%	2,735
Mar 5, 2026	0.82	0.82	0.78	0.81	0.81	1.25%	7,501