DOGEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.97	19.97	18.77	18.77	18.77	0.21%	1,382
Oct 15, 2026	18.75	19.51	18.73	18.73	18.73	-2.09%	371
Oct 14, 2026	19.68	19.68	18.84	19.13	19.13	-8.60%	234
Oct 12, 2026	20.04	20.95	20.04	20.93	20.93	1.77%	1,601
Oct 9, 2026	19.93	20.57	19.93	20.57	20.57	3.08%	113
Oct 7, 2026	19.95	19.95	19.95	19.95	19.95	-1.86%	1,629
Oct 6, 2026	20.26	20.33	20.26	20.33	20.33	1.13%	89
Oct 5, 2026	19.15	20.10	19.15	20.10	20.10	-5.81%	153
Oct 2, 2026	21.34	21.34	21.34	21.34	21.34	-0.03%	1,000
Oct 1, 2026	20.75	21.96	19.41	21.35	21.35	0.97%	1,674
Sep 30, 2026	21.14	21.14	21.14	21.14	21.14	3.32%	5
Sep 29, 2026	20.46	20.46	20.46	20.46	20.46	-1.52%	272
Sep 28, 2026	19.73	20.78	19.73	20.78	20.78	-1.52%	345
Sep 25, 2026	21.10	21.10	21.10	21.10	21.10	0.50%	100
Sep 24, 2026	20.99	20.99	20.99	20.99	20.99	-2.99%	10
Sep 23, 2026	21.68	21.68	21.30	21.64	21.64	-0.35%	742
Sep 22, 2026	21.92	22.67	20.77	21.71	21.71	2.66%	1,166
Sep 21, 2026	20.26	21.24	20.26	21.15	21.15	-1.31%	58
Sep 18, 2026	20.09	21.43	20.09	21.43	21.43	2.05%	368
Sep 17, 2026	21.16	21.16	21.00	21.00	21.00	2.19%	558
Sep 16, 2026	20.50	20.55	19.94	20.55	20.55	0.24%	706
Sep 15, 2026	19.93	20.50	19.93	20.50	20.50	3.22%	66
Sep 14, 2026	19.84	19.86	19.48	19.86	19.86	-2.89%	920
Sep 11, 2026	21.02	21.02	20.45	20.45	20.45	-0.24%	203
Sep 10, 2026	20.50	20.50	20.50	20.50	20.50	-5.53%	134
Sep 9, 2026	21.07	21.70	21.07	21.70	21.70	-0.14%	112
Sep 8, 2026	21.80	21.80	21.73	21.73	21.73	-0.67%	33
Sep 3, 2026	21.88	21.88	21.88	21.88	21.88	4.12%	7
Sep 2, 2026	20.09	21.01	20.09	21.01	21.01	2.84%	968
Aug 31, 2026	20.43	20.43	20.43	20.43	20.43	-7.49%	110
Aug 27, 2026	22.08	22.08	22.08	22.08	22.08	0.88%	1
Aug 26, 2026	22.42	22.46	21.89	21.89	21.89	-2.92%	1,918
Aug 25, 2026	21.20	22.55	21.19	22.55	22.55	11.25%	493
Aug 24, 2026	20.27	20.27	20.27	20.27	20.27	-3.38%	948
Aug 21, 2026	20.98	20.98	20.98	20.98	20.98	-1.00%	100
Aug 20, 2026	21.69	21.69	21.19	21.19	21.19	4.11%	6
Aug 19, 2026	21.90	21.90	20.36	20.36	20.36	-4.27%	899
Aug 18, 2026	20.34	21.27	20.34	21.27	21.27	-2.90%	2,300
Aug 17, 2026	20.80	22.74	20.80	21.90	21.90	1.65%	2,298
Aug 14, 2026	22.46	22.46	21.55	21.55	21.55	-5.59%	67
Aug 13, 2026	21.92	22.82	21.92	22.82	22.82	3.07%	20,787
Aug 12, 2026	22.98	23.05	22.14	22.14	22.14	2.18%	1,985
Aug 11, 2026	21.87	21.87	21.67	21.67	21.67	-4.34%	29
Aug 10, 2026	22.07	22.65	22.07	22.65	22.65	1.58%	126
Aug 7, 2026	20.70	22.30	20.70	22.30	22.30	4.43%	1,026
Aug 6, 2026	21.36	21.36	21.36	21.36	21.36	-2.93%	2
Aug 5, 2026	21.79	22.00	21.50	22.00	22.00	-2.03%	261
Aug 4, 2026	22.46	22.46	22.46	22.46	22.46	-2.37%	138
Aug 3, 2026	23.13	23.13	23.00	23.00	23.00	3.19%	61
Jul 31, 2026	23.43	23.50	22.29	22.29	22.29	1.78%	20,290