Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	37.53	39.89	36.51	38.29	38.29	1.56%	259,190,400
Nov 13, 2025	33.51	37.70	33.51	37.70	37.70	10.01%	258,239,700
Nov 12, 2025	31.91	35.00	30.56	34.27	34.27	2.79%	237,162,800
Nov 11, 2025	33.01	35.00	32.08	33.34	33.34	1.21%	245,835,700
Nov 10, 2025	34.02	35.27	32.45	32.94	32.94	2.62%	294,295,000
Nov 7, 2025	29.98	32.10	29.25	32.10	32.10	10.01%	228,987,500
Nov 6, 2025	29.40	29.47	28.56	29.18	29.18	-1.39%	161,658,600
Nov 5, 2025	26.31	29.60	26.16	29.59	29.59	6.32%	224,180,500
Nov 4, 2025	27.00	28.88	27.00	27.83	27.83	1.90%	204,040,000
Nov 3, 2025	27.84	28.00	25.95	27.31	27.31	-3.84%	211,768,300
Oct 31, 2025	26.50	29.15	25.97	28.40	28.40	7.17%	270,484,500
Oct 30, 2025	24.95	26.95	24.95	26.50	26.50	6.26%	244,505,600
Oct 29, 2025	24.90	25.49	24.13	24.94	24.94	4.13%	255,791,300
Oct 28, 2025	21.82	23.95	21.66	23.95	23.95	10.01%	221,737,300
Oct 27, 2025	21.47	22.60	21.17	21.77	21.77	2.06%	168,016,300