Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.76	23.99	21.76	23.20	23.20	-3.29%	57,315,594
Nov 5, 2026	22.98	24.77	22.90	23.99	23.99	3.41%	94,936,079
Nov 4, 2026	22.15	23.24	21.60	23.20	23.20	5.12%	81,142,166
Nov 3, 2026	22.00	22.96	21.90	22.07	22.07	-0.23%	59,645,431
Nov 2, 2026	21.81	22.28	21.42	22.12	22.12	2.41%	49,251,884
Oct 30, 2026	21.76	22.84	21.55	21.60	21.60	-2.35%	51,905,693
Oct 29, 2026	23.01	23.10	22.12	22.12	22.12	-4.33%	40,840,838
Oct 28, 2026	22.67	23.35	22.49	23.12	23.12	2.53%	49,335,117
Oct 27, 2026	23.57	23.70	22.51	22.55	22.55	-3.26%	35,630,596
Oct 26, 2026	23.66	23.88	22.93	23.31	23.31	-2.55%	44,820,170
Oct 23, 2026	22.76	24.08	22.06	23.92	23.92	1.70%	77,894,134
Oct 22, 2026	24.52	24.88	23.38	23.52	23.52	-6.67%	76,752,166
Oct 21, 2026	25.61	25.83	25.06	25.20	25.20	-0.94%	42,277,847
Oct 20, 2026	25.10	25.77	24.93	25.44	25.44	1.39%	40,306,653
Oct 19, 2026	25.00	25.34	24.30	25.09	25.09	-0.79%	51,385,240
Oct 16, 2026	26.11	26.20	25.13	25.29	25.29	-1.63%	52,347,486
Oct 15, 2026	25.58	26.19	25.53	25.71	25.71	-3.89%	60,628,899
Oct 14, 2026	27.50	28.15	26.74	26.75	26.75	-4.19%	54,580,658
Oct 13, 2026	27.30	28.46	26.84	27.92	27.92	-3.42%	84,232,270
Oct 12, 2026	31.00	31.35	28.80	28.91	28.91	-9.34%	101,212,153
Oct 9, 2026	30.06	31.90	29.50	31.89	31.89	6.12%	144,600,948
Oct 8, 2026	29.50	30.71	29.40	30.05	30.05	1.90%	60,936,618
Sep 30, 2026	30.05	30.13	29.47	29.49	29.49	-0.97%	35,514,335
Sep 29, 2026	29.70	30.09	29.62	29.78	29.78	0.10%	32,469,220
Sep 28, 2026	30.98	30.98	29.57	29.75	29.75	-3.78%	50,567,031
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