House of Doge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.19	0.19	0.17	0.18	-	6.12%	838,191
Sep 22, 2026	0.19	0.19	0.17	0.17	0.17	-4.74%	586,583
Sep 21, 2026	0.18	0.18	0.16	0.18	0.18	4.91%	959,130
Sep 18, 2026	0.18	0.18	0.15	0.17	0.17	-1.16%	2,026,172
Sep 17, 2026	0.19	0.20	0.16	0.17	0.17	-7.13%	2,426,271
Sep 16, 2026	0.18	0.19	0.17	0.19	0.19	7.80%	514,787
Sep 15, 2026	0.19	0.19	0.17	0.17	0.17	-6.22%	536,598
Sep 14, 2026	0.20	0.20	0.18	0.18	0.18	-4.08%	719,439
Sep 11, 2026	0.20	0.20	0.19	0.19	0.19	2.96%	426,749
Sep 10, 2026	0.19	0.20	0.18	0.19	0.19	-0.64%	506,271
Sep 9, 2026	0.20	0.20	0.18	0.19	0.19	-5.23%	861,476
Sep 8, 2026	0.23	0.23	0.19	0.20	0.20	-8.33%	934,504
Sep 4, 2026	0.25	0.25	0.21	0.21	0.21	-9.32%	499,401
Sep 3, 2026	0.23	0.24	0.22	0.24	0.24	1.63%	804,185
Sep 2, 2026	0.23	0.24	0.20	0.23	0.23	-2.43%	985,327
Sep 1, 2026	0.24	0.25	0.22	0.24	0.24	-4.29%	567,380
Aug 31, 2026	0.26	0.27	0.24	0.25	0.25	-5.06%	428,784
Aug 28, 2026	0.27	0.27	0.25	0.26	0.26	-	333,906
Aug 27, 2026	0.23	0.26	0.22	0.26	0.26	2.73%	2,329,703
Aug 26, 2026	0.38	0.38	0.25	0.26	0.26	-33.68%	8,001,257
Aug 25, 2026	0.47	0.47	0.38	0.39	0.39	-14.39%	585,786
Aug 24, 2026	0.46	0.51	0.44	0.45	0.45	-2.40%	883,997
Aug 21, 2026	0.49	0.50	0.46	0.46	0.46	0.22%	208,235
Aug 20, 2026	0.46	0.50	0.43	0.46	0.46	5.54%	188,506
Aug 19, 2026	0.49	0.54	0.41	0.44	0.44	-11.65%	370,103
Aug 18, 2026	0.51	0.52	0.49	0.49	0.49	-2.25%	53,517
Aug 17, 2026	0.55	0.55	0.50	0.51	0.51	-5.35%	65,449
Aug 14, 2026	0.50	0.53	0.48	0.53	0.53	9.06%	30,304
Aug 13, 2026	0.53	0.54	0.48	0.49	0.49	-4.89%	106,060
Aug 12, 2026	0.52	0.53	0.47	0.52	0.52	2.83%	75,721
Aug 11, 2026	0.50	0.52	0.49	0.50	0.50	1.48%	81,210
Aug 10, 2026	0.53	0.55	0.49	0.49	0.49	-9.66%	262,094
Aug 7, 2026	0.58	0.60	0.52	0.55	0.55	-4.12%	132,464
Aug 6, 2026	0.64	0.65	0.56	0.57	0.57	-8.38%	203,545
Aug 5, 2026	0.63	0.72	0.60	0.62	0.62	-2.44%	149,445
Aug 4, 2026	0.68	0.69	0.61	0.64	0.64	-9.21%	326,548
Aug 3, 2026	0.68	0.75	0.64	0.70	0.70	5.37%	122,067
Jul 31, 2026	0.69	0.70	0.65	0.67	0.67	5.71%	135,839
Jul 30, 2026	0.88	0.90	0.61	0.63	0.63	-23.28%	418,073
Jul 29, 2026	0.95	1.00	0.77	0.82	0.82	-13.22%	127,159
Jul 28, 2026	0.92	0.97	0.85	0.95	0.95	4.86%	325,819
Jul 27, 2026	0.93	0.94	0.80	0.90	0.90	-1.82%	473,754
Jul 24, 2026	1.21	1.21	0.48	0.92	0.92	-23.34%	2,904,638
Jul 23, 2026	1.07	1.24	0.99	1.20	1.20	18.81%	293,899
Jul 22, 2026	1.12	1.15	1.00	1.01	1.01	-12.17%	218,706
Jul 21, 2026	1.29	1.39	1.11	1.15	1.15	-10.85%	281,239
Jul 20, 2026	1.20	1.39	1.09	1.29	1.29	12.17%	195,504
Jul 17, 2026	1.00	1.19	1.00	1.15	1.15	9.52%	279,639
Jul 16, 2026	0.98	1.08	0.85	1.05	1.05	3.96%	444,377
Jul 15, 2026	1.21	1.21	0.91	1.01	1.01	-22.31%	945,422