OTC:DOGP | Historical Stock Price | Dogecoin Cash, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-25 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.01$0.08$0.49$2.89$17.072012-04-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.54$0.54170,600
2019-12-30$0.51$0.51199,100
2019-12-27$0.50$0.5094,800
2019-12-26$0.49$0.49119,500
2019-12-24$0.48$0.4820,500
2019-12-23$0.48$0.48107,800
2019-12-20$0.48$0.4840,800
2019-12-19$0.49$0.4932,300
2019-12-18$0.48$0.4852,400
2019-12-17$0.47$0.4791,700
2019-12-16$0.48$0.4885,300
2019-12-13$0.49$0.4993,400
2019-12-12$0.50$0.5071,900
2019-12-11$0.49$0.4940,600
2019-12-10$0.50$0.5097,200
2019-12-09$0.51$0.5129,800
2019-12-06$0.52$0.5258,200
2019-12-05$0.52$0.5267,100
2019-12-04$0.55$0.5555,600
2019-12-03$0.55$0.5576,400
2019-12-02$0.58$0.5866,200
2019-11-29$0.57$0.5729,900
2019-11-27$0.60$0.6063,800
2019-11-26$0.58$0.58136,200
2019-11-25$0.62$0.6270,600
2019-11-22$0.59$0.59158,900
2019-11-21$0.62$0.62624,000
2019-11-20$0.53$0.53113,600
2019-11-19$0.53$0.5322,400
2019-11-18$0.54$0.5473,800
2019-11-15$0.57$0.5738,700
2019-11-14$0.57$0.5763,800
2019-11-13$0.58$0.5856,000
2019-11-12$0.60$0.6034,200
2019-11-11$0.62$0.62113,400
2019-11-08$0.52$0.5260,400
2019-11-07$0.52$0.5247,200
2019-11-06$0.53$0.53118,300
2019-11-05$0.55$0.55129,300
2019-11-04$0.62$0.6252,200
2019-11-01$0.65$0.6519,900
2019-10-31$0.67$0.6753,500
2019-10-30$0.69$0.6943,800
2019-10-29$0.67$0.6795,700
2019-10-28$0.75$0.7536,000
2019-10-25$0.75$0.7539,800
2019-10-24$0.79$0.7923,800
2019-10-23$0.75$0.7515,300
2019-10-22$0.78$0.7845,400
2019-10-21$0.75$0.7553,700
2019-10-18$0.78$0.7822,200
2019-10-17$0.80$0.8032,200
2019-10-16$0.80$0.8066,400
2019-10-15$0.86$0.8630,400
2019-10-14$0.87$0.87121,200
2019-10-11$0.84$0.8484,900
2019-10-10$0.90$0.9027,800
2019-10-09$0.95$0.9536,400
2019-10-08$0.97$0.9748,000
2019-10-07$1.10$1.1070,300
2019-10-04$1.10$1.10178,800
2019-10-03$0.88$0.8851,700
2019-10-02$0.80$0.8063,400
2019-10-01$0.82$0.82117,600
2019-09-30$0.94$0.9454,500
2019-09-27$0.99$0.9973,700
2019-09-26$1.08$1.0822,700
2019-09-25$1.09$1.0946,500
2019-09-24$1.11$1.1191,700
2019-09-23$1.20$1.2049,200
2019-09-20$1.23$1.2317,800
2019-09-19$1.24$1.2437,200
2019-09-18$1.24$1.2459,900
2019-09-17$1.27$1.2724,300
2019-09-16$1.28$1.2861,300
2019-09-13$1.24$1.2433,000
2019-09-12$1.29$1.2934,200
2019-09-11$1.31$1.31206,500
2019-09-10$1.33$1.33136,100
2019-09-09$1.24$1.2431,300
2019-09-06$1.26$1.2655,100
2019-09-05$1.22$1.2273,700
2019-09-04$1.25$1.2543,300
2019-09-03$1.25$1.2519,800
2019-08-30$1.30$1.3037,200
2019-08-29$1.32$1.3270,800
2019-08-28$1.38$1.3830,200
2019-08-27$1.33$1.3376,600
2019-08-26$1.31$1.3125,600
2019-08-23$1.36$1.3638,700
2019-08-22$1.39$1.3969,600
2019-08-21$1.46$1.46113,700
2019-08-20$1.52$1.5248,800
2019-08-19$1.55$1.5521,300
2019-08-16$1.58$1.5837,100
2019-08-15$1.60$1.6042,400
2019-08-14$1.73$1.73112,100
2019-08-13$1.73$1.7345,600
2019-08-12$1.69$1.6949,000
2019-08-09$1.70$1.7020,200
2019-08-08$1.70$1.7046,600
2019-08-07$1.75$1.7544,800
2019-08-06$1.70$1.7092,700
2019-08-05$1.74$1.7467,500
2019-08-02$1.79$1.7951,800
2019-08-01$1.80$1.8043,100
2019-07-31$1.86$1.86138,700
2019-07-30$1.69$1.6953,500
2019-07-29$1.67$1.6762,900
2019-07-26$1.60$1.6059,100
2019-07-25$1.70$1.7036,600
2019-07-24$1.76$1.7692,700
2019-07-23$1.83$1.8373,900
2019-07-22$2.00$2.0054,300
2019-07-19$1.95$1.95133,500
2019-07-18$2.00$2.00120,200
2019-07-17$1.94$1.94337,200
2019-07-16$1.81$1.81107,600
2019-07-15$1.76$1.7665,300
2019-07-12$1.76$1.76209,200
2019-07-11$1.65$1.6573,000
2019-07-10$1.79$1.79139,100
2019-07-09$1.93$1.93270,100
2019-07-08$1.50$1.5072,200
2019-07-05$1.35$1.3524,700
2019-07-03$1.36$1.3636,800
2019-07-02$1.33$1.3335,600
2019-07-01$1.30$1.30119,900
2019-06-28$1.35$1.3554,000
2019-06-27$1.42$1.4286,200
2019-06-26$1.52$1.5264,500
2019-06-25$1.55$1.5570,500
2019-06-24$1.69$1.6919,300
2019-06-21$1.70$1.7022,100
2019-06-20$1.68$1.6861,500
2019-06-19$1.69$1.6921,100
2019-06-18$1.70$1.7017,800
2019-06-17$1.67$1.6740,200
2019-06-14$1.70$1.7036,200
2019-06-13$1.77$1.7792,000
2019-06-12$1.73$1.7358,500
2019-06-11$1.81$1.8172,600
2019-06-10$1.78$1.78141,400
2019-06-07$1.98$1.9828,600
2019-06-06$1.97$1.9738,400
2019-06-05$1.94$1.9439,900
2019-06-04$1.86$1.8629,300
2019-06-03$1.82$1.8295,700
2019-05-31$1.93$1.9341,300
2019-05-30$1.97$1.9722,800
2019-05-29$1.91$1.9136,100
2019-05-28$1.98$1.9841,000
2019-05-24$1.96$1.9620,000
2019-05-23$1.95$1.9549,800
2019-05-22$2.00$2.0041,500
2019-05-21$2.03$2.0377,100
2019-05-20$2.06$2.0699,600
2019-05-17$2.12$2.1234,900
2019-05-16$2.04$2.0427,400
2019-05-15$2.02$2.0237,400
2019-05-14$2.08$2.0843,900
2019-05-13$2.06$2.0663,500
2019-05-10$2.15$2.1581,300
2019-05-09$2.25$2.2538,400
2019-05-08$2.25$2.2558,500
2019-05-07$2.13$2.1331,000
2019-05-06$2.18$2.1898,800
2019-05-03$2.10$2.1058,800
2019-05-02$2.03$2.0397,100
2019-05-01$2.15$2.1544,600
2019-04-30$2.14$2.1452,700
2019-04-29$2.24$2.2462,800
2019-04-26$2.26$2.2644,400
2019-04-25$2.20$2.2051,600
2019-04-24$2.33$2.3340,800
2019-04-23$2.33$2.33188,300
2019-04-22$2.27$2.27195,200
2019-04-18$1.98$1.98149,800
2019-04-17$1.99$1.9971,600
2019-04-16$1.99$1.9991,100
2019-04-15$2.07$2.07314,200
2019-04-12$2.15$2.15100,800
2019-04-11$2.29$2.2950,000
2019-04-10$2.30$2.30130,800
2019-04-09$2.43$2.4383,900
2019-04-08$2.51$2.5156,700
2019-04-05$2.50$2.5061,500
2019-04-04$2.46$2.46112,000
2019-04-03$2.51$2.51143,100
2019-04-02$2.80$2.8044,700
2019-04-01$2.82$2.82126,200
2019-03-29$2.61$2.6141,900
2019-03-28$2.65$2.6582,700
2019-03-27$2.59$2.59143,700
2019-03-26$2.65$2.65157,900
2019-03-25$2.85$2.8558,500
2019-03-22$2.91$2.9131,300
2019-03-21$3.00$3.0055,400
2019-03-20$2.95$2.9542,500
2019-03-19$2.95$2.9572,600
2019-03-18$2.97$2.9768,600
2019-03-15$3.00$3.0033,700
2019-03-14$2.97$2.9741,000
2019-03-13$3.09$3.0947,300
2019-03-12$2.99$2.9951,400
2019-03-11$2.97$2.9777,500
2019-03-08$2.91$2.91107,600
2019-03-07$3.07$3.0764,300
2019-03-06$3.10$3.1066,000
2019-03-05$3.16$3.1635,300
2019-03-04$3.11$3.11125,400
2019-03-01$3.16$3.1663,500
2019-02-28$3.15$3.1545,500
2019-02-27$3.12$3.1250,700
2019-02-26$3.06$3.06106,800
2019-02-25$3.08$3.0858,200
2019-02-22$3.08$3.0871,200
2019-02-21$3.14$3.1498,700
2019-02-20$3.19$3.19150,900
2019-02-19$3.33$3.3362,700
2019-02-15$3.46$3.4641,400
2019-02-14$3.42$3.4236,300
2019-02-13$3.43$3.4334,500
2019-02-12$3.40$3.4027,500
2019-02-11$3.49$3.4985,600
2019-02-08$3.55$3.5524,300
2019-02-07$3.59$3.5954,900
2019-02-06$3.54$3.5479,400
2019-02-05$3.56$3.5675,800
2019-02-04$3.63$3.6398,600
2019-02-01$3.50$3.50136,700
2019-01-31$3.63$3.6383,100
2019-01-30$3.60$3.6050,300
2019-01-29$3.58$3.5876,400
2019-01-28$3.60$3.6091,100
2019-01-25$3.85$3.85109,000
2019-01-24$3.77$3.7784,500
2019-01-23$3.50$3.5023,500
2019-01-22$3.51$3.5160,300
2019-01-18$3.42$3.4262,600
2019-01-17$3.50$3.50163,900
2019-01-16$3.81$3.81184,300
2019-01-15$4.21$4.21133,600
2019-01-14$4.20$4.20153,700
2019-01-11$3.88$3.88361,900
2019-01-10$3.50$3.5073,800
2019-01-09$3.35$3.3551,400
2019-01-08$3.25$3.25140,200
2019-01-07$3.35$3.3573,700
2019-01-04$3.07$3.0758,500
2019-01-03$3.00$3.0082,400
2019-01-02$3.05$3.05141,600