Doright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	32.02	33.75	31.31	33.11	33.11	2.41%	9,785,133
Oct 9, 2025	32.03	33.50	31.80	32.33	32.33	0.97%	7,546,420
Sep 30, 2025	31.67	32.96	31.45	32.02	32.02	1.33%	6,574,011
Sep 29, 2025	30.90	32.30	30.52	31.60	31.60	1.44%	5,104,252
Sep 26, 2025	32.06	32.65	31.00	31.15	31.15	-5.58%	7,076,515
Sep 25, 2025	30.94	33.37	30.66	32.99	32.99	6.39%	11,958,496
Sep 24, 2025	30.72	31.18	30.34	31.01	31.01	0.98%	3,565,200
Sep 23, 2025	31.31	31.55	29.90	30.71	30.71	-2.54%	5,070,450
Sep 22, 2025	30.85	31.58	30.85	31.51	31.51	1.38%	3,755,949
Sep 19, 2025	31.72	31.94	30.95	31.08	31.08	-2.05%	4,693,100
Sep 18, 2025	32.61	33.47	31.18	31.73	31.73	-2.70%	9,410,044
Sep 17, 2025	33.60	33.62	32.50	32.61	32.61	-3.03%	6,985,881
Sep 16, 2025	32.27	33.88	31.56	33.63	33.63	4.12%	10,480,126
Sep 15, 2025	32.55	33.80	32.24	32.30	32.30	-1.82%	7,053,216
Sep 12, 2025	34.53	34.99	32.02	32.90	32.90	-1.56%	12,647,682
Sep 11, 2025	33.87	34.00	32.20	33.42	33.42	-1.12%	9,484,800
Sep 10, 2025	32.70	35.38	32.31	33.80	33.80	4.29%	12,955,704
Sep 9, 2025	33.57	33.84	32.10	32.41	32.41	-3.46%	7,676,285
Sep 8, 2025	33.10	33.79	32.44	33.57	33.57	0.81%	11,191,729
Sep 5, 2025	30.30	34.66	30.05	33.30	33.30	9.18%	16,418,923
Sep 4, 2025	32.70	33.05	29.90	30.50	30.50	-7.99%	12,748,173
Sep 3, 2025	34.01	34.35	32.35	33.15	33.15	-1.66%	12,489,909
Sep 2, 2025	35.94	37.48	33.45	33.71	33.71	-6.20%	25,056,605
Sep 1, 2025	33.76	35.94	33.57	35.94	35.94	20.00%	20,010,400
Aug 29, 2025	28.87	31.20	28.67	29.95	29.95	5.42%	15,030,167
Aug 28, 2025	28.80	29.10	27.33	28.41	28.41	-1.42%	7,159,316
Aug 27, 2025	29.73	30.18	28.82	28.82	28.82	-2.83%	6,505,160
Aug 26, 2025	29.86	30.27	29.42	29.66	29.66	-1.17%	5,150,342
Aug 25, 2025	29.57	30.38	29.46	30.01	30.01	1.52%	6,729,529
Aug 22, 2025	29.63	29.90	29.40	29.56	29.56	-0.24%	5,514,116
Aug 21, 2025	29.93	30.77	29.44	29.63	29.63	-1.20%	6,146,058
Aug 20, 2025	30.08	30.10	29.37	29.99	29.99	-0.96%	6,663,563
Aug 19, 2025	30.68	30.98	30.05	30.28	30.28	-1.21%	7,784,205
Aug 18, 2025	30.59	31.26	30.51	30.65	30.65	0.03%	8,556,641
Aug 15, 2025	30.83	31.45	30.62	30.64	30.64	-1.19%	9,140,635
Aug 14, 2025	31.84	32.14	30.92	31.01	31.01	-2.64%	11,013,900
Aug 13, 2025	29.97	32.22	29.70	31.85	31.85	5.99%	18,131,937
Aug 12, 2025	30.00	30.14	28.51	30.05	30.05	0.84%	12,781,270
Aug 11, 2025	29.61	30.38	28.70	29.80	29.80	-1.91%	12,843,479
Aug 8, 2025	30.36	32.80	30.36	30.38	30.38	1.78%	15,554,255
Aug 7, 2025	31.60	31.79	29.73	29.85	29.85	-6.28%	16,343,452
Aug 6, 2025	30.95	33.30	30.30	31.85	31.85	2.25%	18,437,604
Aug 5, 2025	32.21	32.59	30.15	31.15	31.15	-1.49%	16,607,142
Aug 4, 2025	32.51	33.73	31.31	31.62	31.62	-3.39%	16,598,906
Aug 1, 2025	30.28	35.38	30.17	32.73	32.73	9.98%	27,066,533
Jul 31, 2025	29.85	30.86	29.37	29.76	29.76	-1.88%	9,733,107
Jul 30, 2025	31.30	31.31	29.66	30.33	30.33	-3.35%	10,861,174
Jul 29, 2025	31.88	32.57	30.90	31.38	31.38	-2.70%	12,011,911
Jul 28, 2025	30.30	33.35	30.00	32.25	32.25	6.61%	20,341,507
Jul 25, 2025	29.46	30.42	28.73	30.25	30.25	2.65%	12,132,824