House of Doge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	74,916
Aug 11, 2026	0.50	0.52	0.49	0.50	0.50	1.48%	80,031
Aug 10, 2026	0.53	0.55	0.49	0.49	0.49	-9.66%	259,950
Aug 7, 2026	0.58	0.60	0.52	0.55	0.55	-4.12%	127,651
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%	326,275
Aug 3, 2026	0.68	0.75	0.64	0.70	0.70	5.37%	116,619
Jul 31, 2026	0.69	0.70	0.65	0.67	0.67	5.71%	135,567
Jul 30, 2026	0.88	0.90	0.61	0.63	0.63	-23.28%	408,581
Jul 29, 2026	0.95	1.00	0.77	0.82	0.82	-13.22%	126,961
Jul 28, 2026	0.92	0.97	0.85	0.95	0.95	4.86%	325,428
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%	2,877,961
Jul 23, 2026	1.07	1.24	0.99	1.20	1.20	18.81%	291,949
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%	275,740
Jul 20, 2026	1.20	1.39	1.09	1.29	1.29	12.17%	191,900
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%	432,545
Jul 15, 2026	1.21	1.21	0.91	1.01	1.01	-22.31%	887,293
Jul 14, 2026	1.21	1.88	1.21	1.30	1.30	6.56%	10,349,384
Jul 13, 2026	1.38	1.38	1.19	1.22	1.22	-11.59%	128,645
Jul 10, 2026	1.38	1.69	1.30	1.38	1.38	-0.36%	355,683
Jul 9, 2026	1.55	1.66	1.38	1.39	1.39	-11.22%	140,820
Jul 8, 2026	1.73	1.90	1.55	1.56	1.56	-12.36%	150,982
Jul 7, 2026	2.41	2.44	1.65	1.78	1.78	-27.05%	258,726
Jul 6, 2026	2.40	2.52	2.22	2.44	2.44	-0.40%	93,424
Jul 2, 2026	2.52	2.59	2.35	2.45	2.45	-3.55%	99,074