Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.91	32.18	30.91	30.92	30.92	-3.65%	52,918,398
Sep 23, 2026	32.70	32.77	31.96	32.09	32.09	-1.72%	46,815,600
Sep 22, 2026	33.11	33.40	32.51	32.65	32.65	-1.03%	57,648,926
Sep 21, 2026	33.22	33.49	32.86	32.99	32.99	-0.66%	58,418,126
Sep 18, 2026	32.90	33.36	32.55	33.21	33.21	1.90%	67,946,743
Sep 17, 2026	32.69	33.36	32.53	32.59	32.59	-1.00%	58,590,987
Sep 16, 2026	32.23	33.13	31.75	32.92	32.92	2.11%	73,249,111
Sep 15, 2026	31.70	32.66	31.60	32.24	32.24	1.26%	54,947,924
Sep 14, 2026	31.46	32.26	31.14	31.84	31.84	-0.09%	43,528,002
Sep 11, 2026	32.17	32.18	31.02	31.87	31.87	-2.89%	76,382,383
Sep 10, 2026	33.33	33.33	32.70	32.82	32.82	-2.58%	54,335,000
Sep 9, 2026	33.20	34.13	33.01	33.69	33.69	0.51%	76,114,840
Sep 8, 2026	33.31	34.20	33.06	33.52	33.52	0.66%	75,433,690
Sep 7, 2026	32.81	33.68	32.51	33.30	33.30	1.52%	61,106,815
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