Doright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.16	16.65	16.02	16.29	16.29	1.81%	2,275,500
Jul 9, 2026	16.28	16.55	15.70	16.00	16.00	-1.96%	2,055,900
Jul 8, 2026	17.09	17.09	16.31	16.32	16.32	-4.56%	2,832,948
Jul 7, 2026	16.60	17.60	16.52	17.10	17.10	2.70%	3,726,850
Jul 6, 2026	17.20	17.35	16.62	16.65	16.65	-2.57%	1,762,400
Jul 3, 2026	16.70	17.23	16.68	17.09	17.09	2.40%	2,110,281
Jul 2, 2026	16.88	17.14	16.59	16.69	16.69	-0.30%	2,318,142
Jul 1, 2026	16.75	17.49	16.51	16.74	16.74	-0.18%	3,294,356
Jun 30, 2026	16.27	16.89	16.10	16.77	16.77	4.03%	3,224,142
Jun 29, 2026	16.05	16.35	15.43	16.12	16.12	0.37%	2,310,178
Jun 26, 2026	16.22	16.47	15.93	16.06	16.06	-2.25%	1,585,262
Jun 25, 2026	16.84	17.02	16.28	16.43	16.43	-2.43%	2,022,950
Jun 24, 2026	17.38	17.54	16.74	16.84	16.84	-3.99%	1,907,841
Jun 23, 2026	17.40	17.69	17.31	17.54	17.54	1.39%	1,695,266
Jun 22, 2026	17.48	17.53	16.69	17.30	17.30	-1.26%	2,342,008
Jun 18, 2026	17.41	17.64	17.12	17.52	17.52	0.63%	1,872,550
Jun 17, 2026	17.99	18.05	17.37	17.41	17.41	-3.65%	2,439,550
Jun 16, 2026	17.60	18.23	17.14	18.07	18.07	3.14%	3,329,250
Jun 15, 2026	17.35	18.29	17.18	17.52	17.52	2.16%	2,260,300
Jun 12, 2026	17.17	17.41	16.88	17.15	17.15	0.88%	1,640,208
Jun 11, 2026	17.21	17.33	16.82	17.00	17.00	-2.07%	1,537,850
Jun 10, 2026	17.56	17.70	17.01	17.36	17.36	-1.70%	1,925,730
Jun 9, 2026	17.47	18.03	17.32	17.66	17.66	1.32%	1,804,200
Jun 8, 2026	17.65	18.11	17.12	17.43	17.43	-4.02%	2,022,350
Jun 5, 2026	17.96	18.50	17.50	18.16	18.16	1.11%	2,206,313
Jun 4, 2026	18.10	18.26	17.79	17.96	17.96	-0.83%	1,479,650
Jun 3, 2026	18.80	18.80	17.98	18.11	18.11	-2.90%	1,745,950
Jun 2, 2026	19.20	19.31	18.45	18.65	18.65	-2.46%	1,966,966
Jun 1, 2026	18.50	19.31	18.43	19.12	19.12	2.69%	1,742,097
May 29, 2026	19.50	19.63	18.58	18.62	18.62	-4.41%	2,146,521
May 28, 2026	19.48	19.86	19.03	19.68	19.48	0.92%	1,665,198
May 27, 2026	20.20	20.36	19.16	19.50	19.30	-3.23%	3,168,648
May 26, 2026	20.48	20.80	19.90	20.15	19.95	-2.18%	2,079,650
May 25, 2026	21.20	21.60	20.41	20.60	20.39	-3.01%	2,414,450
May 22, 2026	20.97	21.50	20.82	21.24	21.02	1.14%	2,358,769
May 21, 2026	21.95	22.24	20.90	21.00	20.79	-3.63%	2,603,500
May 20, 2026	22.37	22.37	21.63	21.79	21.57	-2.59%	2,391,768
May 19, 2026	21.92	22.65	21.70	22.37	22.14	2.33%	3,702,500
May 18, 2026	21.83	22.10	21.42	21.86	21.64	0.14%	1,893,600
May 15, 2026	21.93	22.23	21.67	21.83	21.61	-0.41%	2,229,100
May 14, 2026	22.76	22.76	21.88	21.92	21.70	-2.49%	2,061,750
May 13, 2026	22.33	22.61	22.00	22.48	22.25	0.76%	2,549,228
May 12, 2026	22.82	23.43	22.28	22.31	22.08	-3.46%	3,318,312
May 11, 2026	22.60	23.66	22.30	23.11	22.88	3.12%	5,902,308
May 8, 2026	21.99	22.68	21.90	22.41	22.18	1.96%	3,283,450
May 7, 2026	22.06	22.16	21.80	21.98	21.76	-0.36%	2,212,544
May 6, 2026	21.80	22.22	21.53	22.06	21.84	1.38%	3,029,200
Apr 30, 2026	21.90	22.04	21.57	21.76	21.54	0.42%	2,178,332
Apr 29, 2026	21.08	21.86	21.03	21.67	21.45	1.98%	2,851,942
Apr 28, 2026	21.64	21.65	20.95	21.25	21.03	-2.07%	3,030,600