DouYu International Holdings Limited (DOYU)
NASDAQ: DOYU · Real-Time Price · USD
5.06
-0.09 (-1.75%)
At close: Mar 5, 2026, 4:00 PM EST
4.960
-0.100 (-1.98%)
After-hours: Mar 5, 2026, 6:31 PM EST
DOYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.15 | 5.32 | 4.86 | 5.06 | 5.06 | -1.75% | 89,032 |
| Mar 4, 2026 | 5.27 | 5.32 | 5.06 | 5.15 | 5.15 | -3.56% | 32,471 |
| Mar 3, 2026 | 5.53 | 5.57 | 5.25 | 5.34 | 5.34 | -4.81% | 38,757 |
| Mar 2, 2026 | 5.13 | 5.74 | 5.13 | 5.61 | 5.61 | 6.25% | 50,569 |
| Feb 27, 2026 | 4.92 | 5.28 | 4.83 | 5.28 | 5.28 | 6.45% | 230,065 |
| Feb 26, 2026 | 4.84 | 5.01 | 4.76 | 4.96 | 4.96 | 1.22% | 42,563 |
| Feb 25, 2026 | 4.52 | 4.93 | 4.52 | 4.90 | 4.90 | 9.37% | 88,547 |
| Feb 24, 2026 | 5.01 | 5.35 | 4.28 | 4.48 | 4.48 | -10.93% | 211,812 |
| Feb 23, 2026 | 5.33 | 5.52 | 5.02 | 5.03 | 5.03 | -4.55% | 33,425 |
| Feb 20, 2026 | 5.34 | 5.51 | 5.26 | 5.27 | 5.27 | -2.04% | 17,687 |
| Feb 19, 2026 | 5.57 | 5.57 | 5.36 | 5.38 | 5.38 | -1.65% | 14,603 |
| Feb 18, 2026 | 5.59 | 5.62 | 5.40 | 5.47 | 5.47 | -0.91% | 29,906 |
| Feb 17, 2026 | 5.82 | 5.86 | 5.50 | 5.52 | 5.52 | -4.99% | 37,581 |
| Feb 13, 2026 | 5.68 | 5.94 | 5.68 | 5.81 | 5.81 | 2.29% | 18,586 |
| Feb 12, 2026 | 5.68 | 5.79 | 5.62 | 5.68 | 5.68 | -0.53% | 37,091 |
| Feb 11, 2026 | 5.87 | 6.00 | 5.71 | 5.71 | 5.71 | -1.72% | 23,121 |
| Feb 10, 2026 | 6.00 | 6.02 | 5.80 | 5.81 | 5.81 | -1.86% | 22,556 |
| Feb 9, 2026 | 5.69 | 6.00 | 5.60 | 5.92 | 5.92 | 4.23% | 60,411 |
| Feb 6, 2026 | 5.79 | 5.79 | 5.65 | 5.68 | 5.68 | 0.53% | 67,071 |
| Feb 5, 2026 | 5.84 | 5.88 | 5.60 | 5.65 | 5.65 | -3.91% | 100,914 |
| Feb 4, 2026 | 6.07 | 6.30 | 5.70 | 5.88 | 5.88 | -3.13% | 95,842 |
| Feb 3, 2026 | 6.33 | 6.37 | 6.01 | 6.07 | 6.07 | -4.71% | 42,323 |
| Feb 2, 2026 | 6.39 | 6.49 | 6.30 | 6.37 | 6.37 | - | 45,927 |
| Jan 30, 2026 | 6.48 | 6.53 | 6.35 | 6.37 | 6.37 | -2.15% | 87,262 |
| Jan 29, 2026 | 6.56 | 6.56 | 6.37 | 6.51 | 6.51 | -0.76% | 18,771 |
| Jan 28, 2026 | 6.59 | 6.70 | 6.52 | 6.56 | 6.56 | -0.76% | 36,577 |
| Jan 27, 2026 | 6.49 | 6.68 | 6.49 | 6.61 | 6.61 | 2.01% | 29,273 |
| Jan 26, 2026 | 6.61 | 6.69 | 6.42 | 6.48 | 6.48 | -1.37% | 38,602 |
| Jan 23, 2026 | 6.59 | 6.68 | 6.50 | 6.57 | 6.57 | 0.31% | 20,682 |
| Jan 22, 2026 | 6.55 | 6.78 | 6.51 | 6.55 | 6.55 | -0.30% | 55,781 |
| Jan 21, 2026 | 6.59 | 6.76 | 6.48 | 6.57 | 6.57 | -0.30% | 58,732 |
| Jan 20, 2026 | 6.72 | 6.79 | 6.47 | 6.59 | 6.59 | -3.09% | 49,092 |
| Jan 16, 2026 | 6.75 | 6.95 | 6.75 | 6.80 | 6.80 | 0.44% | 29,492 |
| Jan 15, 2026 | 6.84 | 6.87 | 6.75 | 6.77 | 6.77 | -1.46% | 43,109 |
| Jan 14, 2026 | 6.80 | 6.89 | 6.75 | 6.87 | 6.87 | - | 39,679 |
| Jan 13, 2026 | 6.87 | 6.98 | 6.81 | 6.87 | 6.87 | -0.15% | 23,538 |
| Jan 12, 2026 | 6.86 | 6.98 | 6.80 | 6.88 | 6.88 | 1.33% | 28,828 |
| Jan 9, 2026 | 6.81 | 6.92 | 6.75 | 6.79 | 6.79 | -0.88% | 29,932 |
| Jan 8, 2026 | 6.84 | 6.97 | 6.79 | 6.85 | 6.85 | 0.15% | 33,563 |
| Jan 7, 2026 | 6.92 | 7.01 | 6.83 | 6.84 | 6.84 | -2.29% | 29,194 |
| Jan 6, 2026 | 7.12 | 7.13 | 6.94 | 7.00 | 7.00 | -1.82% | 48,407 |
| Jan 5, 2026 | 6.87 | 7.13 | 6.87 | 7.13 | 7.13 | 3.48% | 38,187 |
| Jan 2, 2026 | 6.84 | 7.03 | 6.82 | 6.89 | 6.89 | 1.32% | 56,318 |
| Dec 31, 2025 | 6.77 | 6.95 | 6.75 | 6.80 | 6.80 | 0.44% | 55,465 |
| Dec 30, 2025 | 6.97 | 6.99 | 6.73 | 6.77 | 6.77 | -2.73% | 52,496 |
| Dec 29, 2025 | 6.80 | 6.99 | 6.80 | 6.96 | 6.96 | 0.14% | 47,852 |
| Dec 26, 2025 | 6.94 | 7.03 | 6.92 | 6.95 | 6.95 | -1.00% | 23,417 |
| Dec 24, 2025 | 6.98 | 7.05 | 6.96 | 7.02 | 7.02 | 0.29% | 19,183 |
| Dec 23, 2025 | 6.96 | 7.05 | 6.90 | 7.00 | 7.00 | -0.28% | 29,568 |
| Dec 22, 2025 | 6.97 | 7.10 | 6.92 | 7.02 | 7.02 | -0.71% | 33,950 |