Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.19	34.71	32.35	32.80	32.80	-5.42%	101,568,909
Sep 3, 2026	33.96	35.38	33.20	34.68	34.68	2.91%	114,467,588
Sep 2, 2026	33.88	34.77	33.70	33.70	33.70	-3.33%	76,684,136
Sep 1, 2026	36.48	36.50	34.74	34.86	34.86	-4.41%	106,540,600
Aug 31, 2026	36.23	36.95	35.60	36.47	36.47	-1.27%	123,236,860
Aug 28, 2026	35.30	37.58	35.00	36.94	36.94	5.18%	201,923,935
Aug 27, 2026	34.03	35.25	33.85	35.12	35.12	3.14%	107,666,206
Aug 26, 2026	33.94	34.47	33.60	34.05	34.05	0.50%	78,238,314
Aug 25, 2026	34.17	34.38	32.69	33.88	33.88	-2.00%	101,552,690
Aug 24, 2026	35.98	36.46	34.00	34.57	34.57	-4.37%	123,648,683
Aug 21, 2026	35.48	36.78	34.87	36.15	36.15	0.39%	123,149,000
Aug 20, 2026	36.84	36.99	35.40	36.01	36.01	-4.02%	143,801,998
Aug 19, 2026	36.00	38.92	35.20	37.52	37.52	0.11%	197,703,624
Aug 18, 2026	39.21	40.00	37.41	37.48	37.48	-4.36%	185,540,600
Aug 17, 2026	38.88	39.86	38.20	39.19	39.19	0.08%	164,937,500
Aug 14, 2026	38.26	40.19	38.11	39.16	39.16	0.49%	197,863,133
Aug 13, 2026	37.51	40.98	37.31	38.97	38.97	4.20%	243,536,600
Aug 12, 2026	37.14	37.96	36.58	37.40	37.40	0.32%	141,721,100
Aug 11, 2026	37.05	39.30	36.52	37.28	37.28	-3.19%	205,698,800
Aug 10, 2026	36.80	39.85	36.05	38.51	38.51	5.39%	252,957,500
Aug 7, 2026	36.20	38.60	35.20	36.54	36.54	1.25%	297,785,800
Aug 6, 2026	32.41	36.09	32.40	36.09	36.09	10.00%	223,599,200
Aug 5, 2026	30.43	33.18	30.30	32.81	32.81	4.62%	182,654,280
Aug 4, 2026	30.01	31.71	29.87	31.36	31.36	4.50%	126,049,986
Aug 3, 2026	30.80	30.82	29.30	30.01	30.01	-4.55%	125,364,200
Jul 31, 2026	31.80	32.88	31.20	31.44	31.44	2.88%	158,513,600
Jul 30, 2026	31.45	32.73	30.50	30.56	30.56	-4.47%	145,775,600
Jul 29, 2026	33.00	33.55	30.78	31.99	31.99	-6.46%	207,047,400
Jul 28, 2026	33.61	35.55	33.19	34.20	34.20	1.88%	275,757,300
Jul 27, 2026	30.88	33.57	29.29	33.57	33.57	9.99%	210,787,200
Jul 24, 2026	29.94	32.50	29.93	30.52	30.52	0.13%	180,993,411
Jul 23, 2026	29.79	30.99	29.55	30.48	30.48	2.35%	119,893,727
Jul 22, 2026	29.60	30.84	29.20	29.78	29.78	-1.16%	118,825,451
Jul 21, 2026	28.20	30.18	25.49	30.13	30.13	7.15%	163,432,974
Jul 20, 2026	31.66	32.00	28.12	28.12	28.12	-9.99%	135,787,378
Jul 17, 2026	31.90	32.89	31.02	31.24	31.24	-2.13%	135,410,900
Jul 16, 2026	33.03	33.98	31.64	31.92	31.92	-5.79%	111,500,700
Jul 15, 2026	36.08	36.60	33.76	33.88	33.88	-6.10%	144,875,300
Jul 14, 2026	33.29	36.46	33.29	36.08	36.08	-2.46%	210,927,322
Jul 13, 2026	36.99	37.43	36.99	36.99	36.99	-10.00%	31,571,700
Jul 10, 2026	43.49	45.69	40.97	41.10	41.10	-5.84%	198,188,800
Jul 9, 2026	42.83	43.71	40.53	43.65	43.65	3.63%	173,359,700
Jul 8, 2026	46.00	46.17	41.72	42.12	42.12	-7.12%	180,059,242
Jul 7, 2026	46.24	47.17	44.76	45.35	45.35	-1.11%	165,406,111
Jul 6, 2026	48.51	50.90	45.72	45.86	45.86	-7.05%	260,873,400
Jul 3, 2026	54.57	54.81	49.34	49.34	49.34	-10.00%	238,669,933
Jul 2, 2026	56.01	57.50	52.48	54.82	54.82	-0.78%	373,854,127
Jul 1, 2026	54.80	55.25	53.76	55.25	55.25	9.99%	70,907,040
Jun 30, 2026	49.79	50.23	48.60	50.23	50.23	10.01%	188,369,951
Jun 29, 2026	45.66	45.66	45.66	45.66	45.66	10.00%	37,721,210