Doright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.95	16.05	15.66	15.82	15.82	1.09%	2,298,191
Jul 30, 2026	15.67	16.56	15.40	15.65	15.65	0.51%	4,289,174
Jul 29, 2026	14.98	15.72	14.89	15.57	15.57	3.94%	2,465,500
Jul 28, 2026	14.85	15.18	14.75	14.98	14.98	0.88%	1,528,100
Jul 27, 2026	14.69	14.95	14.30	14.85	14.85	2.41%	1,359,100
Jul 24, 2026	14.60	14.72	14.30	14.50	14.50	-1.89%	1,488,493
Jul 23, 2026	14.28	14.82	14.20	14.78	14.78	3.36%	1,848,685
Jul 22, 2026	14.38	14.64	14.11	14.30	14.30	-1.72%	1,514,000
Jul 21, 2026	14.69	14.83	13.80	14.55	14.55	-0.95%	2,680,300
Jul 20, 2026	15.22	15.68	14.36	14.69	14.69	-3.48%	2,486,872
Jul 17, 2026	15.64	16.02	15.11	15.22	15.22	-4.04%	1,978,957
Jul 16, 2026	15.74	16.15	15.37	15.86	15.86	0.89%	1,921,300
Jul 15, 2026	15.78	16.09	15.54	15.72	15.72	-0.57%	1,462,100
Jul 14, 2026	15.53	15.94	15.10	15.81	15.81	2.00%	2,429,280
Jul 13, 2026	16.29	16.29	15.45	15.50	15.50	-4.85%	2,353,850
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