Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	43.80	44.68	41.35	41.51	41.51	-5.21%	167,956,779
Jun 25, 2026	43.54	45.96	43.25	43.79	43.79	-1.04%	202,732,073
Jun 24, 2026	41.80	44.55	39.80	44.25	44.25	5.86%	224,656,830
Jun 23, 2026	43.00	44.95	41.58	41.80	41.80	-2.02%	252,481,200
Jun 22, 2026	39.01	42.66	39.01	42.66	42.66	10.01%	193,750,440
Jun 18, 2026	38.14	39.04	37.07	38.78	38.78	0.81%	179,912,000
Jun 17, 2026	38.00	38.98	37.37	38.47	38.47	-2.19%	174,418,000
Jun 16, 2026	39.00	41.50	38.51	39.33	39.33	-2.02%	213,323,800
Jun 15, 2026	39.28	41.00	37.81	40.14	40.14	1.18%	226,128,600
Jun 12, 2026	38.00	40.10	36.67	39.67	39.67	3.88%	270,837,900
Jun 11, 2026	35.50	38.19	34.74	38.19	38.19	9.99%	217,171,200
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