Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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