Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	27.80	28.48	27.40	28.18	28.18	2.88%	60,355,645
Apr 7, 2026	27.55	27.85	27.05	27.39	27.39	1.14%	35,787,728
Apr 3, 2026	28.15	28.45	26.70	27.08	27.08	-2.48%	44,278,350
Apr 2, 2026	27.77	28.66	27.61	27.77	27.77	-1.00%	51,874,589
Apr 1, 2026	28.15	28.75	27.03	28.05	28.05	0.83%	64,960,859
Mar 31, 2026	28.46	28.88	27.81	27.82	27.82	-3.57%	54,698,470
Mar 30, 2026	28.46	29.27	27.90	28.85	28.85	1.30%	82,209,220
Mar 27, 2026	27.01	28.98	26.92	28.48	28.48	3.08%	99,268,391
Mar 26, 2026	26.60	28.88	26.50	27.63	27.63	3.95%	111,390,200
Mar 25, 2026	25.88	26.64	25.86	26.58	26.58	1.72%	53,909,090
Mar 24, 2026	26.22	26.56	24.73	26.13	26.13	1.99%	60,914,310
Mar 23, 2026	25.69	26.80	25.52	25.62	25.62	-1.91%	57,088,030
Mar 20, 2026	25.80	27.65	25.63	26.12	26.12	1.79%	94,253,090
Mar 19, 2026	26.88	26.99	25.30	25.66	25.66	-5.97%	70,666,150
Mar 18, 2026	28.67	28.89	26.89	27.29	27.29	-4.78%	78,600,080
Mar 17, 2026	29.86	30.30	28.11	28.66	28.66	-6.19%	83,945,560
Mar 16, 2026	30.21	31.24	30.01	30.55	30.55	-0.97%	97,437,950
Mar 13, 2026	30.13	31.80	30.12	30.85	30.85	1.55%	92,980,520
Mar 12, 2026	30.35	30.80	29.85	30.38	30.38	-0.88%	68,180,750
Mar 11, 2026	29.17	30.68	28.84	30.65	30.65	5.07%	109,554,700
Mar 10, 2026	29.10	30.15	28.92	29.17	29.17	0.79%	57,686,170
Mar 9, 2026	28.02	29.10	27.48	28.94	28.94	1.15%	45,803,350
Mar 6, 2026	28.50	29.01	28.36	28.61	28.61	-0.83%	26,898,640
Mar 5, 2026	29.18	29.88	28.65	28.85	28.85	0.38%	43,452,500
Mar 4, 2026	28.00	29.20	28.00	28.74	28.74	0.77%	32,390,492
Mar 3, 2026	29.21	29.97	28.44	28.52	28.52	-2.73%	51,206,090
Mar 2, 2026	29.75	30.25	29.17	29.32	29.32	-4.31%	59,381,129
Feb 27, 2026	30.46	30.90	30.40	30.64	30.64	-1.51%	44,729,460
Feb 26, 2026	32.38	32.38	30.71	31.11	31.11	-2.05%	91,191,490
Feb 25, 2026	30.43	32.50	30.40	31.76	31.76	4.47%	107,922,500
Feb 24, 2026	30.90	30.94	30.14	30.40	30.40	-0.26%	46,746,090
Feb 13, 2026	29.60	30.97	29.60	30.48	30.48	1.91%	59,051,230
Feb 12, 2026	29.55	30.06	29.01	29.91	29.91	-0.93%	54,988,801
Feb 11, 2026	28.91	30.62	28.70	30.19	30.19	4.46%	88,075,015
Feb 10, 2026	29.58	29.59	28.82	28.90	28.90	-2.89%	38,290,707
Feb 9, 2026	29.75	30.10	29.51	29.76	29.76	0.07%	60,537,910
Feb 6, 2026	27.80	30.50	27.70	29.74	29.74	6.06%	110,752,400
Feb 5, 2026	28.80	28.94	27.90	28.04	28.04	-3.18%	37,168,250
Feb 4, 2026	28.87	29.18	28.42	28.96	28.96	-0.45%	35,739,750
Feb 3, 2026	28.57	29.15	28.30	29.09	29.09	2.61%	48,179,150
Feb 2, 2026	28.64	29.43	28.35	28.35	28.35	-2.07%	40,709,220
Jan 30, 2026	28.72	29.05	28.00	28.95	28.95	0.49%	55,364,000
Jan 29, 2026	29.06	29.49	28.65	28.81	28.81	-1.54%	47,412,790
Jan 28, 2026	29.29	29.65	28.90	29.26	29.26	-0.68%	56,141,410
Jan 27, 2026	31.12	31.14	28.46	29.46	29.46	-5.39%	104,648,800
Jan 26, 2026	31.88	32.11	30.80	31.14	31.14	-1.80%	67,915,630
Jan 23, 2026	31.20	31.71	31.10	31.71	31.71	1.28%	62,625,370
Jan 22, 2026	31.20	31.80	30.80	31.31	31.31	0.35%	48,784,690
Jan 21, 2026	30.65	31.49	30.52	31.20	31.20	1.60%	55,815,440
Jan 20, 2026	32.41	32.60	30.48	30.71	30.71	-4.63%	86,853,255