Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,908,639
Apr 8, 2026	27.80	28.48	27.40	28.18	28.18	2.88%	60,355,645
Apr 7, 2026	27.55	27.85	27.05	27.39	27.39	1.14%	35,787,728
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%	51,874,589
Apr 1, 2026	28.15	28.75	27.03	28.05	28.05	0.83%	64,960,859
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%	99,268,391
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%	32,390,492
Mar 3, 2026	29.21	29.97	28.44	28.52	28.52	-2.73%	51,206,090
Mar 2, 2026	29.75	30.25	29.17	29.32	29.32	-4.31%	59,381,129
Feb 27, 2026	30.46	30.90	30.40	30.64	30.64	-1.51%	44,729,460
Feb 26, 2026	32.38	32.38	30.71	31.11	31.11	-2.05%	91,191,490
Feb 25, 2026	30.43	32.50	30.40	31.76	31.76	4.47%	107,922,500
Feb 24, 2026	30.90	30.94	30.14	30.40	30.40	-0.26%	46,746,090
Feb 13, 2026	29.60	30.97	29.60	30.48	30.48	1.91%	59,051,230
Feb 12, 2026	29.55	30.06	29.01	29.91	29.91	-0.93%	54,988,801
Feb 11, 2026	28.91	30.62	28.70	30.19	30.19	4.46%	88,075,015
Feb 10, 2026	29.58	29.59	28.82	28.90	28.90	-2.89%	38,290,707
Feb 9, 2026	29.75	30.10	29.51	29.76	29.76	0.07%	60,537,910