Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.39	31.88	30.85	30.96	30.96	-2.46%	100,584,300
Dec 4, 2025	31.92	32.62	31.53	31.74	31.74	-0.84%	87,443,390
Dec 3, 2025	32.96	33.96	31.50	32.01	32.01	-2.91%	125,770,336
Dec 2, 2025	33.33	34.15	32.78	32.97	32.97	-4.43%	131,041,384
Dec 1, 2025	34.57	36.99	34.16	34.50	34.50	-0.14%	218,643,500
Nov 28, 2025	31.80	34.69	31.70	34.55	34.55	6.67%	198,161,400
Nov 27, 2025	32.03	33.74	31.93	32.39	32.39	-	157,495,200
Nov 26, 2025	33.50	33.72	32.00	32.39	32.39	-2.97%	152,297,500
Nov 25, 2025	31.70	33.78	30.70	33.38	33.38	7.26%	215,801,600
Nov 24, 2025	32.43	32.56	30.51	31.12	31.12	-3.05%	186,353,800
Nov 21, 2025	32.33	34.90	32.00	32.10	32.10	-6.20%	218,566,120
Nov 20, 2025	37.64	38.70	34.22	34.22	34.22	-9.99%	223,040,100
Nov 19, 2025	36.61	38.11	34.39	38.02	38.02	3.91%	250,652,400
Nov 18, 2025	40.25	40.25	36.59	36.59	36.59	-9.99%	224,476,300
Nov 17, 2025	38.38	41.99	37.20	40.65	40.65	6.16%	234,430,100
Nov 14, 2025	37.53	39.89	36.51	38.29	38.29	1.56%	259,190,400
Nov 13, 2025	33.51	37.70	33.51	37.70	37.70	10.01%	258,239,700
Nov 12, 2025	31.91	35.00	30.56	34.27	34.27	2.79%	237,162,800
Nov 11, 2025	33.01	35.00	32.08	33.34	33.34	1.21%	245,835,700
Nov 10, 2025	34.02	35.27	32.45	32.94	32.94	2.62%	294,295,000
Nov 7, 2025	29.98	32.10	29.25	32.10	32.10	10.01%	228,987,500
Nov 6, 2025	29.40	29.47	28.56	29.18	29.18	-1.39%	161,658,600
Nov 5, 2025	26.31	29.60	26.16	29.59	29.59	6.32%	224,180,500
Nov 4, 2025	27.00	28.88	27.00	27.83	27.83	1.90%	204,040,000
Nov 3, 2025	27.84	28.00	25.95	27.31	27.31	-3.84%	211,768,300
Oct 31, 2025	26.50	29.15	25.97	28.40	28.40	7.17%	270,484,500
Oct 30, 2025	24.95	26.95	24.95	26.50	26.50	6.26%	244,505,600
Oct 29, 2025	24.90	25.49	24.13	24.94	24.94	4.13%	255,791,300
Oct 28, 2025	21.82	23.95	21.66	23.95	23.95	10.01%	221,737,300
Oct 27, 2025	21.47	22.60	21.17	21.77	21.77	2.06%	168,016,300
Oct 24, 2025	21.01	21.47	20.66	21.33	21.33	-0.33%	152,618,800
Oct 23, 2025	19.65	21.62	19.65	21.40	21.40	8.91%	190,922,100
Oct 22, 2025	20.82	20.88	19.40	19.65	19.65	-6.52%	131,030,600
Oct 21, 2025	21.36	22.15	20.91	21.02	21.02	-2.14%	160,437,300
Oct 20, 2025	20.68	22.20	20.15	21.48	21.48	5.97%	168,010,000
Oct 17, 2025	20.02	21.40	20.02	20.27	20.27	-0.83%	128,505,300
Oct 16, 2025	20.66	21.80	20.30	20.44	20.44	-0.68%	122,228,700
Oct 15, 2025	20.48	20.92	20.20	20.58	20.58	2.13%	116,422,500
Oct 14, 2025	21.07	21.60	19.92	20.15	20.15	-3.22%	173,957,800
Oct 13, 2025	18.07	20.82	18.06	20.82	20.82	9.98%	168,838,900
Oct 10, 2025	20.38	20.62	18.70	18.93	18.93	-7.07%	145,556,900
Oct 9, 2025	20.90	21.08	20.13	20.37	20.37	-0.63%	197,730,800
Sep 30, 2025	19.66	21.28	19.53	20.50	20.50	5.67%	259,459,800
Sep 29, 2025	18.79	19.40	18.79	19.40	19.40	9.98%	55,253,900
Sep 26, 2025	16.55	17.98	16.43	17.64	17.64	5.82%	155,658,600
Sep 25, 2025	16.87	17.02	16.65	16.67	16.67	-2.06%	76,753,280
Sep 24, 2025	15.91	17.18	15.82	17.02	17.02	6.24%	126,608,900
Sep 23, 2025	16.31	16.39	15.60	16.02	16.02	-1.60%	72,621,600
Sep 22, 2025	16.14	16.48	16.00	16.28	16.28	0.62%	54,239,750
Sep 19, 2025	16.31	16.68	16.11	16.18	16.18	-1.40%	77,662,950