Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.70	15.19	13.70	15.19	15.19	9.99%	73,780,405
Sep 4, 2025	13.24	14.00	13.22	13.81	13.81	4.54%	95,029,951
Sep 3, 2025	13.38	13.60	13.15	13.21	13.21	-0.68%	31,959,722
Sep 2, 2025	13.55	13.64	13.25	13.30	13.30	-1.85%	32,779,458
Sep 1, 2025	13.65	13.67	13.40	13.55	13.55	0.44%	32,204,282
Aug 29, 2025	13.20	13.73	13.12	13.49	13.49	2.35%	51,128,152
Aug 28, 2025	13.18	13.34	12.76	13.18	13.18	-	38,482,154
Aug 27, 2025	13.59	13.70	13.18	13.18	13.18	-3.09%	50,390,038
Aug 26, 2025	13.50	13.72	13.34	13.60	13.60	-1.73%	57,167,338
Aug 25, 2025	13.35	14.18	13.27	13.84	13.84	4.37%	87,824,240
Aug 22, 2025	13.20	13.39	13.18	13.26	13.26	0.23%	35,661,937
Aug 21, 2025	13.41	13.46	13.16	13.23	13.23	-0.23%	33,866,849
Aug 20, 2025	13.13	13.44	13.04	13.26	13.26	0.84%	28,749,318
Aug 19, 2025	13.20	13.38	13.00	13.15	13.15	-0.15%	34,495,740
Aug 18, 2025	13.00	13.40	13.00	13.17	13.17	2.17%	46,408,650
Aug 15, 2025	12.46	12.95	12.45	12.89	12.89	3.04%	33,135,627
Aug 14, 2025	12.84	12.88	12.45	12.51	12.51	-1.96%	27,225,024
Aug 13, 2025	12.70	12.83	12.65	12.76	12.76	0.31%	23,264,006
Aug 12, 2025	12.81	12.82	12.57	12.72	12.72	-0.93%	26,358,874
Aug 11, 2025	12.73	12.85	12.58	12.84	12.84	3.22%	42,120,281
Aug 8, 2025	12.50	12.58	12.40	12.44	12.44	-0.40%	19,299,599
Aug 7, 2025	12.63	12.69	12.42	12.49	12.49	-1.42%	22,088,329
Aug 6, 2025	12.47	12.69	12.38	12.67	12.67	1.85%	25,693,562
Aug 5, 2025	12.49	12.60	12.39	12.44	12.44	0.24%	19,912,254
Aug 4, 2025	12.45	12.45	12.32	12.41	12.41	-0.32%	14,622,910
Aug 1, 2025	12.50	12.63	12.42	12.45	12.45	0.24%	15,937,080
Jul 31, 2025	12.78	12.81	12.35	12.42	12.42	-2.51%	25,449,056
Jul 30, 2025	12.92	12.97	12.66	12.74	12.74	-1.24%	21,135,600
Jul 29, 2025	13.00	13.03	12.79	12.90	12.90	-0.54%	22,732,842
Jul 28, 2025	12.90	13.14	12.68	12.97	12.97	0.31%	29,673,616
Jul 25, 2025	12.97	13.24	12.90	12.93	12.93	-0.08%	42,292,361
Jul 24, 2025	12.43	13.00	12.39	12.94	12.94	3.94%	53,952,374
Jul 23, 2025	12.64	12.72	12.44	12.45	12.45	-1.50%	23,495,856
Jul 22, 2025	12.54	12.70	12.44	12.64	12.64	1.12%	29,716,151
Jul 21, 2025	12.56	12.60	12.40	12.50	12.50	0.56%	24,375,948
Jul 18, 2025	12.23	12.79	12.19	12.43	12.43	2.14%	44,231,694
Jul 17, 2025	11.96	12.17	11.91	12.17	12.17	2.10%	16,590,120
Jul 16, 2025	12.01	12.05	11.89	11.92	11.92	-0.75%	11,908,150
Jul 15, 2025	12.21	12.24	11.98	12.01	12.01	-1.64%	16,857,673
Jul 14, 2025	12.25	12.38	12.15	12.21	12.21	0.33%	16,286,665
Jul 11, 2025	12.22	12.26	12.11	12.17	12.17	-	16,872,417
Jul 10, 2025	12.09	12.30	12.04	12.17	12.17	0.91%	18,186,705
Jul 9, 2025	12.16	12.25	12.02	12.06	12.06	-1.95%	16,245,071
Jul 8, 2025	12.09	12.36	12.05	12.30	12.10	2.07%	21,219,258
Jul 7, 2025	12.09	12.10	11.99	12.05	11.85	0.08%	11,257,860
Jul 4, 2025	12.22	12.22	12.00	12.04	11.84	-1.47%	15,244,480
Jul 3, 2025	12.10	12.24	11.99	12.22	12.02	0.99%	16,981,810
Jul 2, 2025	12.05	12.11	11.93	12.10	11.90	0.41%	14,486,145
Jul 1, 2025	12.19	12.20	11.90	12.05	11.85	-1.15%	15,742,712
Jun 30, 2025	12.02	12.20	11.94	12.19	11.99	1.41%	17,312,878