Doright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.99	22.68	21.90	22.41	22.41	1.96%	3,283,450
May 7, 2026	22.06	22.16	21.80	21.98	21.98	-0.36%	2,212,544
May 6, 2026	21.80	22.22	21.53	22.06	22.06	1.38%	3,029,200
Apr 30, 2026	21.90	22.04	21.57	21.76	21.76	0.42%	2,178,332
Apr 29, 2026	21.08	21.86	21.03	21.67	21.67	1.98%	2,851,942
Apr 28, 2026	21.64	21.65	20.95	21.25	21.25	-2.07%	3,030,600
Apr 27, 2026	21.14	21.78	19.76	21.70	21.70	0.56%	5,319,700
Apr 24, 2026	21.60	21.78	21.32	21.58	21.58	-0.64%	1,691,900
Apr 23, 2026	21.83	22.13	21.60	21.72	21.72	-0.82%	2,678,850
Apr 22, 2026	21.70	22.36	21.50	21.90	21.90	1.11%	3,086,542
Apr 21, 2026	21.82	21.82	21.52	21.66	21.66	-0.73%	1,471,744
Apr 20, 2026	21.81	21.98	21.52	21.82	21.82	0.51%	1,794,802
Apr 17, 2026	21.81	21.88	21.59	21.71	21.71	-0.14%	1,546,350
Apr 16, 2026	21.55	21.86	21.21	21.74	21.74	1.73%	1,824,892
Apr 15, 2026	21.68	21.78	21.32	21.37	21.37	-0.97%	1,560,150
Apr 14, 2026	21.66	21.68	21.30	21.58	21.58	0.61%	1,686,850
Apr 13, 2026	21.64	21.64	21.40	21.45	21.45	-1.02%	1,439,403
Apr 10, 2026	21.32	21.84	21.32	21.67	21.67	2.12%	1,626,304
Apr 9, 2026	21.70	21.70	21.15	21.22	21.22	-2.53%	1,680,762
Apr 8, 2026	21.66	21.77	21.32	21.77	21.77	2.98%	2,032,738
Apr 7, 2026	20.66	21.25	20.31	21.14	21.14	2.97%	2,081,404
Apr 3, 2026	21.12	21.36	20.42	20.53	20.53	-2.56%	1,154,100
Apr 2, 2026	21.21	21.44	20.78	21.07	21.07	-1.31%	1,756,628
Apr 1, 2026	21.43	21.48	21.10	21.35	21.35	1.52%	1,665,950
Mar 31, 2026	21.49	21.65	20.96	21.03	21.03	-1.27%	1,837,950
Mar 30, 2026	21.00	21.38	20.96	21.30	21.30	-0.09%	1,493,759
Mar 27, 2026	20.93	21.33	20.67	21.32	21.32	1.14%	1,336,700
Mar 26, 2026	21.50	21.59	20.84	21.08	21.08	-1.68%	1,488,100
Mar 25, 2026	21.23	21.62	21.23	21.44	21.44	1.18%	1,716,888
Mar 24, 2026	20.50	21.21	20.25	21.19	21.19	5.95%	3,426,119
Mar 23, 2026	21.00	21.10	19.87	20.00	20.00	-5.84%	2,947,645
Mar 20, 2026	21.80	22.25	21.22	21.24	21.24	-2.88%	2,262,364
Mar 19, 2026	22.35	22.51	21.77	21.87	21.87	-3.27%	2,027,398
Mar 18, 2026	22.30	22.61	22.02	22.61	22.61	1.85%	1,862,600
Mar 17, 2026	22.89	22.93	22.15	22.20	22.20	-2.55%	2,019,133
Mar 16, 2026	22.95	23.02	22.40	22.78	22.78	-0.48%	2,082,637
Mar 13, 2026	23.04	23.48	22.74	22.89	22.89	-	2,333,702
Mar 12, 2026	23.66	23.66	22.86	22.89	22.89	-2.80%	2,331,993
Mar 11, 2026	23.91	24.03	23.45	23.55	23.55	-1.46%	2,142,299
Mar 10, 2026	23.80	24.05	23.63	23.90	23.90	2.05%	2,423,243
Mar 9, 2026	23.70	23.88	23.18	23.42	23.42	-1.18%	2,354,050
Mar 6, 2026	23.08	23.74	22.88	23.70	23.70	2.91%	2,399,294
Mar 5, 2026	23.47	23.65	22.98	23.03	23.03	0.66%	2,093,150
Mar 4, 2026	22.44	23.30	22.44	22.88	22.88	-0.26%	1,858,950
Mar 3, 2026	23.60	23.97	22.86	22.94	22.94	-2.92%	3,094,186
Mar 2, 2026	24.30	24.59	23.55	23.63	23.63	-4.68%	3,639,635
Feb 27, 2026	24.67	24.80	24.47	24.79	24.79	0.16%	1,896,500
Feb 26, 2026	24.88	24.88	24.56	24.75	24.75	-0.16%	1,778,500
Feb 25, 2026	24.50	24.86	24.34	24.79	24.79	1.18%	2,299,550
Feb 24, 2026	24.26	24.65	24.26	24.50	24.50	1.03%	1,860,950