Doppler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.66	0.66	0.65	0.65	0.65	-	1,999
Oct 12, 2026	0.62	0.66	0.62	0.65	0.65	2.51%	3,961
Oct 9, 2026	0.62	0.65	0.62	0.64	0.64	2.57%	4,340
Oct 8, 2026	0.64	0.64	0.57	0.62	0.62	-1.89%	21,901
Oct 7, 2026	0.65	0.65	0.62	0.63	0.63	-0.63%	6,463
Oct 6, 2026	0.65	0.65	0.63	0.64	0.64	-2.15%	5,320
Oct 5, 2026	0.68	0.68	0.65	0.65	0.65	0.31%	5,354
Oct 2, 2026	0.65	0.66	0.64	0.65	0.65	-0.61%	38,033
Oct 1, 2026	0.72	0.72	0.65	0.65	0.65	-9.17%	46,113
Sep 30, 2026	0.76	0.76	0.72	0.72	0.72	-9.55%	41,002
Sep 29, 2026	0.81	0.81	0.79	0.80	0.80	-0.50%	2,580
Sep 28, 2026	0.82	0.82	0.80	0.80	0.80	-4.53%	1,812
Sep 25, 2026	0.78	0.83	0.78	0.84	0.84	-	24
Sep 24, 2026	0.76	0.84	0.76	0.84	0.84	-	265
Sep 23, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Sep 22, 2026	0.81	0.85	0.80	0.84	0.84	-1.64%	13,670
Sep 21, 2026	0.85	0.85	0.85	0.85	0.85	-	90
Sep 18, 2026	0.85	0.85	0.85	0.85	0.85	-	1
Sep 17, 2026	0.86	0.86	0.86	0.85	0.85	-	1
Sep 16, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Sep 15, 2026	0.85	0.85	0.85	0.85	0.85	-0.70%	1,000
Sep 14, 2026	0.81	0.86	0.81	0.86	0.86	4.13%	2,575
Sep 11, 2026	0.85	0.85	0.82	0.82	0.82	-	20
Sep 10, 2026	0.84	0.85	0.82	0.82	0.82	-3.06%	4,100
Sep 9, 2026	0.82	0.86	0.82	0.85	0.85	0.71%	4,782
Sep 8, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Sep 7, 2026	0.81	0.85	0.81	0.84	0.84	-1.40%	10,231
Sep 4, 2026	0.84	0.84	0.84	0.86	0.86	-	100
Sep 3, 2026	0.86	0.86	0.85	0.86	0.86	-0.23%	1,845
Sep 2, 2026	0.83	0.86	0.83	0.86	0.86	-0.69%	1,892
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