Doright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	16.78	16.78	15.90	16.02	16.02	-1.05%	849,514
Nov 2, 2026	16.01	16.33	15.55	16.19	16.19	0.87%	1,619,500
Oct 30, 2026	16.78	17.07	16.05	16.05	16.05	-4.35%	1,640,300
Oct 29, 2026	17.55	17.55	16.75	16.78	16.78	-4.39%	1,390,500
Oct 28, 2026	16.81	17.72	16.61	17.55	17.55	5.09%	1,786,211
Oct 27, 2026	17.43	17.81	16.70	16.70	16.70	-4.52%	1,741,300
Oct 26, 2026	17.35	17.70	16.95	17.49	17.49	-	1,809,618
Oct 23, 2026	17.18	17.55	16.18	17.49	17.49	0.81%	2,665,000
Oct 22, 2026	18.09	18.24	17.35	17.35	17.35	-4.41%	1,956,050
Oct 21, 2026	19.24	19.44	17.96	18.15	18.15	-5.71%	4,008,900
Oct 20, 2026	18.12	19.50	17.85	19.25	19.25	6.24%	4,538,050
Oct 19, 2026	17.73	18.30	17.02	18.12	18.12	1.46%	2,114,200
Oct 16, 2026	18.34	18.99	17.71	17.86	17.86	-1.22%	2,361,600
Oct 15, 2026	17.52	18.33	17.30	18.08	18.08	-1.36%	2,837,100
Oct 14, 2026	19.30	19.40	18.26	18.33	18.33	-5.52%	2,857,900
Oct 13, 2026	19.01	19.67	18.49	19.40	19.40	0.83%	3,455,275
Oct 12, 2026	19.21	19.43	18.82	19.24	19.24	0.42%	2,249,500
Oct 9, 2026	19.62	19.89	18.32	19.16	19.16	-1.54%	2,530,900
Oct 8, 2026	19.81	19.97	19.28	19.46	19.46	-2.01%	1,426,100
Sep 30, 2026	20.31	20.66	19.77	19.86	19.86	-1.93%	1,895,699
Sep 29, 2026	20.51	20.84	20.20	20.25	20.25	-1.22%	2,350,047
Sep 28, 2026	20.48	20.75	19.95	20.50	20.50	-	2,477,475
Sep 24, 2026	20.86	20.90	20.44	20.50	20.50	-2.38%	2,799,850
Sep 23, 2026	21.31	21.63	20.78	21.00	21.00	-1.87%	3,059,050
Sep 22, 2026	21.26	21.69	21.01	21.40	21.40	0.66%	4,758,949
Sep 21, 2026	20.50	21.35	19.83	21.26	21.26	3.51%	7,282,787
Sep 18, 2026	18.48	21.36	18.22	20.54	20.54	10.61%	10,756,272
Sep 17, 2026	17.64	18.60	17.16	18.57	18.57	5.93%	5,563,304
Sep 16, 2026	17.31	17.88	17.12	17.53	17.53	1.68%	1,830,500
Sep 15, 2026	17.97	18.01	17.22	17.24	17.24	-3.85%	2,384,600
Sep 14, 2026	17.87	18.37	17.58	17.93	17.93	0.50%	2,869,604
Sep 11, 2026	18.00	18.05	17.38	17.84	17.84	-1.00%	3,354,704
Sep 10, 2026	18.52	18.52	17.96	18.02	18.02	-2.86%	2,570,300
Sep 9, 2026	18.69	18.94	18.47	18.55	18.55	-0.86%	2,497,296
Sep 8, 2026	19.06	19.11	18.64	18.71	18.71	-1.27%	3,382,993
Sep 7, 2026	19.08	19.28	18.60	18.95	18.95	-1.61%	4,547,875
Sep 4, 2026	19.61	20.01	19.11	19.26	19.26	-2.23%	7,805,892
Sep 3, 2026	19.18	20.23	18.76	19.70	19.70	2.18%	11,531,209
Sep 2, 2026	17.33	19.96	17.12	19.28	19.28	10.30%	10,107,075
Sep 1, 2026	17.77	17.89	17.37	17.48	17.48	0.63%	2,022,400
Aug 31, 2026	17.19	17.39	16.93	17.37	17.37	1.11%	1,583,600
Aug 28, 2026	17.38	17.43	17.18	17.18	17.18	-1.09%	1,295,900
Aug 27, 2026	17.08	17.44	16.78	17.37	17.37	1.76%	2,469,425
Aug 26, 2026	17.12	17.22	16.83	17.07	17.07	-0.52%	2,017,100
Aug 25, 2026	16.49	17.30	16.28	17.16	17.16	4.00%	2,551,989
Aug 24, 2026	16.71	16.82	16.29	16.50	16.50	-1.26%	1,310,700
Aug 21, 2026	16.62	16.78	16.24	16.71	16.71	0.24%	1,226,100
Aug 20, 2026	16.47	16.80	16.25	16.67	16.67	3.03%	1,644,800
Aug 19, 2026	16.80	16.84	16.18	16.18	16.18	-4.49%	1,758,300
Aug 18, 2026	17.12	17.12	16.66	16.94	16.94	-0.06%	1,557,350