Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.22	39.71	37.22	37.79	37.79	3.62%	289,765,700
May 15, 2026	35.12	36.47	35.12	36.47	36.47	10.02%	154,367,900
May 14, 2026	34.19	34.88	33.15	33.15	33.15	-3.18%	96,557,030
May 13, 2026	34.32	34.58	33.88	34.24	34.24	-0.23%	83,072,260
May 12, 2026	35.49	36.05	33.80	34.32	34.32	-3.27%	127,651,000
May 11, 2026	34.95	36.32	34.60	35.48	35.48	1.40%	125,895,000
May 8, 2026	37.04	38.28	34.90	34.99	34.99	-6.79%	180,438,900
May 7, 2026	37.40	38.04	36.65	37.54	37.54	-1.52%	146,889,400
May 6, 2026	35.95	39.00	35.38	38.12	38.12	4.98%	185,805,300
Apr 30, 2026	35.90	36.69	34.75	36.31	36.31	1.23%	182,569,400
Apr 29, 2026	33.33	36.30	33.33	35.87	35.87	6.25%	211,676,400
Apr 28, 2026	34.18	34.40	33.00	33.76	33.76	-2.20%	155,003,100
Apr 27, 2026	33.63	34.89	33.52	34.52	34.52	4.48%	228,532,300
Apr 24, 2026	30.54	33.04	30.15	33.04	33.04	9.99%	199,211,500
Apr 23, 2026	31.71	31.87	29.82	30.04	30.04	-5.86%	122,735,100
Apr 22, 2026	31.68	32.30	31.35	31.91	31.91	-0.13%	102,298,300
Apr 21, 2026	30.25	32.38	29.54	31.95	31.95	6.08%	160,678,800
Apr 20, 2026	30.00	30.48	29.80	30.12	30.12	0.37%	66,028,800
Apr 17, 2026	30.35	30.59	29.53	30.01	30.01	-0.30%	70,586,870
Apr 16, 2026	30.28	30.75	29.53	30.10	30.10	0.20%	97,769,340
Apr 15, 2026	30.88	31.09	29.71	30.04	30.04	-2.72%	105,956,200
Apr 14, 2026	29.08	30.88	28.80	30.88	30.88	7.71%	124,261,400
Apr 13, 2026	27.90	28.96	27.81	28.67	28.67	1.45%	79,719,510
Apr 10, 2026	27.78	28.86	27.50	28.26	28.26	2.76%	94,273,260
Apr 9, 2026	27.97	28.12	26.56	27.50	27.50	-2.41%	64,908,630
Apr 8, 2026	27.80	28.48	27.40	28.18	28.18	2.88%	60,355,640
Apr 7, 2026	27.55	27.85	27.05	27.39	27.39	1.14%	35,787,720
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%	51,874,580
Apr 1, 2026	28.15	28.75	27.03	28.05	28.05	0.83%	64,960,850
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%	99,268,390
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%	32,390,490