Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	31.45	32.80	31.25	32.20	32.20	0.69%	73,648,330
Jan 16, 2026	31.88	32.98	31.67	31.98	31.98	-1.36%	84,149,130
Jan 15, 2026	31.20	33.28	31.11	32.42	32.42	2.76%	117,438,148
Jan 14, 2026	32.32	32.88	31.18	31.55	31.55	-4.31%	126,511,500
Jan 13, 2026	32.65	33.68	32.00	32.97	32.97	0.98%	136,217,200
Jan 12, 2026	33.35	33.68	32.30	32.65	32.65	-0.85%	113,035,900
Jan 9, 2026	32.40	33.58	32.21	32.93	32.93	0.09%	86,212,917
Jan 8, 2026	33.69	34.09	32.59	32.90	32.90	-2.40%	118,327,000
Jan 7, 2026	34.41	34.97	33.33	33.71	33.71	-4.01%	142,492,927
Jan 6, 2026	35.48	36.35	34.38	35.12	35.12	0.37%	197,107,471
Jan 5, 2026	34.67	35.49	33.22	34.99	34.99	3.18%	188,984,300
Dec 31, 2025	33.61	34.89	33.50	33.91	33.91	-0.82%	118,414,300
Dec 30, 2025	32.75	34.97	32.37	34.19	34.19	0.65%	161,589,900
Dec 29, 2025	36.00	36.00	33.26	33.97	33.97	-8.06%	221,196,900
Dec 26, 2025	35.11	37.53	34.56	36.95	36.95	8.29%	266,276,100
Dec 25, 2025	33.55	34.94	33.26	34.12	34.12	-0.12%	176,840,600
Dec 24, 2025	33.01	34.93	32.90	34.16	34.16	5.08%	235,367,900
Dec 23, 2025	29.56	32.51	29.50	32.51	32.51	10.02%	175,255,800
Dec 22, 2025	29.23	30.26	29.23	29.55	29.55	1.86%	81,979,060
Dec 19, 2025	28.53	29.25	28.12	29.01	29.01	1.58%	88,727,891
Dec 18, 2025	29.54	30.11	28.50	28.56	28.56	-4.83%	103,972,815
Dec 17, 2025	28.71	30.37	28.45	30.01	30.01	6.61%	152,294,683
Dec 16, 2025	29.01	29.33	27.65	28.15	28.15	-3.73%	105,707,402
Dec 15, 2025	29.09	29.93	28.81	29.24	29.24	-0.68%	96,368,590
Dec 12, 2025	32.27	32.60	28.83	29.44	29.44	-8.09%	194,632,200
Dec 11, 2025	31.65	33.19	31.65	32.03	32.03	1.84%	146,292,755
Dec 10, 2025	31.61	32.27	30.51	31.45	31.45	-0.44%	99,410,739
Dec 9, 2025	31.33	32.26	30.80	31.59	31.59	-0.06%	85,865,052
Dec 8, 2025	29.64	31.79	29.64	31.61	31.61	2.10%	115,749,400
Dec 5, 2025	31.39	31.88	30.85	30.96	30.96	-2.46%	100,584,300
Dec 4, 2025	31.92	32.62	31.53	31.74	31.74	-0.84%	87,443,390
Dec 3, 2025	32.96	33.96	31.50	32.01	32.01	-2.91%	125,770,336
Dec 2, 2025	33.33	34.15	32.78	32.97	32.97	-4.43%	131,041,384
Dec 1, 2025	34.57	36.99	34.16	34.50	34.50	-0.14%	218,643,500
Nov 28, 2025	31.80	34.69	31.70	34.55	34.55	6.67%	198,161,400
Nov 27, 2025	32.03	33.74	31.93	32.39	32.39	-	157,495,200
Nov 26, 2025	33.50	33.72	32.00	32.39	32.39	-2.97%	152,297,500
Nov 25, 2025	31.70	33.78	30.70	33.38	33.38	7.26%	215,801,600
Nov 24, 2025	32.43	32.56	30.51	31.12	31.12	-3.05%	186,353,800
Nov 21, 2025	32.33	34.90	32.00	32.10	32.10	-6.20%	218,566,120
Nov 20, 2025	37.64	38.70	34.22	34.22	34.22	-9.99%	223,040,100
Nov 19, 2025	36.61	38.11	34.39	38.02	38.02	3.91%	250,652,400
Nov 18, 2025	40.25	40.25	36.59	36.59	36.59	-9.99%	224,476,300
Nov 17, 2025	38.38	41.99	37.20	40.65	40.65	6.16%	234,430,100