Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	33.20	35.34	33.05	34.72	34.72	2.30%	155,157,700
Jun 9, 2026	33.63	34.51	31.70	33.94	33.94	0.92%	146,665,200
Jun 8, 2026	31.82	34.79	31.82	33.63	33.63	1.30%	129,924,200
Jun 5, 2026	32.23	34.15	31.56	33.20	33.20	1.34%	126,523,300
Jun 4, 2026	32.85	33.11	32.28	32.76	32.76	-1.53%	67,260,340
Jun 3, 2026	33.01	33.80	32.46	33.27	33.27	0.51%	79,649,470
Jun 2, 2026	34.46	34.82	32.15	33.10	33.10	-3.83%	105,300,400
Jun 1, 2026	33.77	35.67	33.77	34.42	34.42	2.14%	126,469,600
May 29, 2026	35.01	35.10	33.35	33.70	33.70	-4.04%	111,615,100
May 28, 2026	35.91	36.33	34.08	35.12	35.12	-1.87%	125,565,400
May 27, 2026	36.03	37.28	35.56	35.79	35.79	-1.35%	152,738,800
May 26, 2026	37.68	39.18	35.40	36.28	36.28	-5.59%	228,266,700
May 25, 2026	42.44	42.44	38.43	38.43	38.43	-10.00%	214,347,600
May 22, 2026	41.02	43.40	40.24	42.70	42.70	4.63%	239,016,700
May 21, 2026	41.69	43.89	40.68	40.81	40.81	0.29%	289,691,800
May 20, 2026	36.50	40.69	36.40	40.69	40.69	10.03%	206,493,400
May 19, 2026	37.02	37.99	36.04	37.18	36.98	-1.61%	175,747,600
May 18, 2026	37.22	39.71	37.22	37.79	37.59	3.62%	289,765,700
May 15, 2026	35.12	36.47	35.12	36.47	36.27	10.02%	154,367,900
May 14, 2026	34.19	34.88	33.15	33.15	32.97	-3.18%	96,557,030
May 13, 2026	34.32	34.58	33.88	34.24	34.06	-0.23%	83,072,260
May 12, 2026	35.49	36.05	33.80	34.32	34.14	-3.27%	127,651,000
May 11, 2026	34.95	36.32	34.60	35.48	35.29	1.40%	125,895,000
May 8, 2026	37.04	38.28	34.90	34.99	34.80	-6.79%	180,438,900
May 7, 2026	37.40	38.04	36.65	37.54	37.34	-1.52%	146,889,400
May 6, 2026	35.95	39.00	35.38	38.12	37.91	4.98%	185,805,300
Apr 30, 2026	35.90	36.69	34.75	36.31	36.11	1.23%	182,569,400
Apr 29, 2026	33.33	36.30	33.33	35.87	35.68	6.25%	211,676,400
Apr 28, 2026	34.18	34.40	33.00	33.76	33.58	-2.20%	155,003,100
Apr 27, 2026	33.63	34.89	33.52	34.52	34.33	4.48%	228,532,300
Apr 24, 2026	30.54	33.04	30.15	33.04	32.86	9.99%	199,211,500
Apr 23, 2026	31.71	31.87	29.82	30.04	29.88	-5.86%	122,735,100
Apr 22, 2026	31.68	32.30	31.35	31.91	31.74	-0.13%	102,298,300
Apr 21, 2026	30.25	32.38	29.54	31.95	31.78	6.08%	160,678,800
Apr 20, 2026	30.00	30.48	29.80	30.12	29.96	0.37%	66,028,800
Apr 17, 2026	30.35	30.59	29.53	30.01	29.85	-0.30%	70,586,870
Apr 16, 2026	30.28	30.75	29.53	30.10	29.94	0.20%	97,769,340
Apr 15, 2026	30.88	31.09	29.71	30.04	29.88	-2.72%	105,956,200
Apr 14, 2026	29.08	30.88	28.80	30.88	30.71	7.71%	124,261,400
Apr 13, 2026	27.90	28.96	27.81	28.67	28.52	1.45%	79,719,510
Apr 10, 2026	27.78	28.86	27.50	28.26	28.11	2.76%	94,273,260
Apr 9, 2026	27.97	28.12	26.56	27.50	27.35	-2.41%	64,908,630
Apr 8, 2026	27.80	28.48	27.40	28.18	28.03	2.88%	60,355,640
Apr 7, 2026	27.55	27.85	27.05	27.39	27.24	1.14%	35,787,720
Apr 3, 2026	28.15	28.45	26.70	27.08	26.93	-2.48%	44,278,350
Apr 2, 2026	27.77	28.66	27.61	27.77	27.62	-1.00%	51,874,580
Apr 1, 2026	28.15	28.75	27.03	28.05	27.90	0.83%	64,960,850
Mar 31, 2026	28.46	28.88	27.81	27.82	27.67	-3.57%	54,698,470
Mar 30, 2026	28.46	29.27	27.90	28.85	28.69	1.30%	82,209,220
Mar 27, 2026	27.01	28.98	26.92	28.48	28.33	3.08%	99,268,390