Doright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	17.97	18.01	17.22	17.24	-	-3.85%	2,395,900
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
Aug 17, 2026	16.72	16.98	16.62	16.95	16.95	1.07%	1,224,725
Aug 14, 2026	16.70	16.90	16.60	16.77	16.77	-	1,409,600
Aug 13, 2026	17.27	17.27	16.77	16.77	16.77	-2.04%	1,430,700
Aug 12, 2026	17.10	17.25	16.98	17.12	17.12	0.47%	1,334,978
Aug 11, 2026	17.16	17.19	16.91	17.04	17.04	-0.47%	1,039,800
Aug 10, 2026	16.68	17.13	16.54	17.12	17.12	2.64%	2,113,969
Aug 7, 2026	16.87	16.87	16.44	16.68	16.68	-0.30%	1,509,753
Aug 6, 2026	16.71	17.09	16.40	16.73	16.73	-0.06%	1,654,341
Aug 5, 2026	16.59	16.93	16.34	16.74	16.74	0.66%	1,743,066
Aug 4, 2026	16.26	16.85	16.03	16.63	16.63	2.28%	1,812,300
Aug 3, 2026	16.04	16.28	15.82	16.26	16.26	2.78%	1,703,028
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