Doright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	21.14	21.78	19.76	21.70	21.48	0.56%	5,319,700
Apr 24, 2026	21.60	21.78	21.32	21.58	21.36	-0.64%	1,691,900
Apr 23, 2026	21.83	22.13	21.60	21.72	21.50	-0.82%	2,678,850
Apr 22, 2026	21.70	22.36	21.50	21.90	21.68	1.11%	3,086,542
Apr 21, 2026	21.82	21.82	21.52	21.66	21.44	-0.73%	1,471,744
Apr 20, 2026	21.81	21.98	21.52	21.82	21.60	0.51%	1,794,802
Apr 17, 2026	21.81	21.88	21.59	21.71	21.49	-0.14%	1,546,350
Apr 16, 2026	21.55	21.86	21.21	21.74	21.52	1.73%	1,824,892
Apr 15, 2026	21.68	21.78	21.32	21.37	21.15	-0.97%	1,560,150
Apr 14, 2026	21.66	21.68	21.30	21.58	21.36	0.61%	1,686,850
Apr 13, 2026	21.64	21.64	21.40	21.45	21.23	-1.02%	1,439,403
Apr 10, 2026	21.32	21.84	21.32	21.67	21.45	2.12%	1,626,304
Apr 9, 2026	21.70	21.70	21.15	21.22	21.00	-2.53%	1,680,762
Apr 8, 2026	21.66	21.77	21.32	21.77	21.55	2.98%	2,032,738
Apr 7, 2026	20.66	21.25	20.31	21.14	20.93	2.97%	2,081,404
Apr 3, 2026	21.12	21.36	20.42	20.53	20.32	-2.56%	1,154,100
Apr 2, 2026	21.21	21.44	20.78	21.07	20.86	-1.31%	1,756,628
Apr 1, 2026	21.43	21.48	21.10	21.35	21.13	1.52%	1,665,950
Mar 31, 2026	21.49	21.65	20.96	21.03	20.82	-1.27%	1,837,950
Mar 30, 2026	21.00	21.38	20.96	21.30	21.08	-0.09%	1,493,759
Mar 27, 2026	20.93	21.33	20.67	21.32	21.10	1.14%	1,336,700
Mar 26, 2026	21.50	21.59	20.84	21.08	20.87	-1.68%	1,488,100
Mar 25, 2026	21.23	21.62	21.23	21.44	21.22	1.18%	1,716,888
Mar 24, 2026	20.50	21.21	20.25	21.19	20.97	5.95%	3,426,119
Mar 23, 2026	21.00	21.10	19.87	20.00	19.80	-5.84%	2,947,645
Mar 20, 2026	21.80	22.25	21.22	21.24	21.02	-2.88%	2,262,364
Mar 19, 2026	22.35	22.51	21.77	21.87	21.65	-3.27%	2,027,398
Mar 18, 2026	22.30	22.61	22.02	22.61	22.38	1.85%	1,862,600
Mar 17, 2026	22.89	22.93	22.15	22.20	21.97	-2.55%	2,019,133