Do-Fluoride New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	16.55	17.98	16.43	17.64	17.64	5.82%	155,658,642
Sep 25, 2025	16.87	17.02	16.65	16.67	16.67	-2.06%	77,360,988
Sep 24, 2025	15.91	17.18	15.82	17.02	17.02	6.24%	127,956,268
Sep 23, 2025	16.31	16.39	15.60	16.02	16.02	-1.60%	73,545,449
Sep 22, 2025	16.14	16.48	16.00	16.28	16.28	0.62%	55,430,050
Sep 19, 2025	16.31	16.68	16.11	16.18	16.18	-1.40%	78,676,553
Sep 18, 2025	16.86	17.28	16.30	16.41	16.41	-3.24%	145,339,176
Sep 17, 2025	17.38	17.48	16.92	16.96	16.96	-3.47%	121,057,593
Sep 16, 2025	17.75	17.80	17.01	17.57	17.57	-1.13%	146,571,617
Sep 15, 2025	17.10	18.81	17.10	17.77	17.77	3.92%	227,642,709
Sep 12, 2025	17.59	17.82	16.70	17.10	17.10	-3.23%	166,176,022
Sep 11, 2025	16.59	17.98	16.41	17.67	17.67	4.12%	225,718,818
Sep 10, 2025	17.01	18.25	16.91	16.97	16.97	-3.58%	234,558,296
Sep 9, 2025	16.74	18.30	16.70	17.60	17.60	5.33%	299,748,777
Sep 8, 2025	16.24	16.71	15.64	16.71	16.71	10.01%	244,271,970
Sep 5, 2025	13.70	15.19	13.70	15.19	15.19	9.99%	73,780,405
Sep 4, 2025	13.24	14.00	13.22	13.81	13.81	4.54%	95,029,951
Sep 3, 2025	13.38	13.60	13.15	13.21	13.21	-0.68%	31,959,722
Sep 2, 2025	13.55	13.64	13.25	13.30	13.30	-1.85%	32,779,458
Sep 1, 2025	13.65	13.67	13.40	13.55	13.55	0.44%	32,204,282
Aug 29, 2025	13.20	13.73	13.12	13.49	13.49	2.35%	51,128,152
Aug 28, 2025	13.18	13.34	12.76	13.18	13.18	-	38,482,154
Aug 27, 2025	13.59	13.70	13.18	13.18	13.18	-3.09%	50,390,038
Aug 26, 2025	13.50	13.72	13.34	13.60	13.60	-1.73%	57,167,338
Aug 25, 2025	13.35	14.18	13.27	13.84	13.84	4.37%	87,824,240
Aug 22, 2025	13.20	13.39	13.18	13.26	13.26	0.23%	35,661,937
Aug 21, 2025	13.41	13.46	13.16	13.23	13.23	-0.23%	33,866,849
Aug 20, 2025	13.13	13.44	13.04	13.26	13.26	0.84%	28,749,318
Aug 19, 2025	13.20	13.38	13.00	13.15	13.15	-0.15%	34,495,740
Aug 18, 2025	13.00	13.40	13.00	13.17	13.17	2.17%	46,408,650
Aug 15, 2025	12.46	12.95	12.45	12.89	12.89	3.04%	33,135,627
Aug 14, 2025	12.84	12.88	12.45	12.51	12.51	-1.96%	27,225,024
Aug 13, 2025	12.70	12.83	12.65	12.76	12.76	0.31%	23,264,006
Aug 12, 2025	12.81	12.82	12.57	12.72	12.72	-0.93%	26,358,874
Aug 11, 2025	12.73	12.85	12.58	12.84	12.84	3.22%	42,120,281
Aug 8, 2025	12.50	12.58	12.40	12.44	12.44	-0.40%	19,299,599
Aug 7, 2025	12.63	12.69	12.42	12.49	12.49	-1.42%	22,088,329
Aug 6, 2025	12.47	12.69	12.38	12.67	12.67	1.85%	25,693,562
Aug 5, 2025	12.49	12.60	12.39	12.44	12.44	0.24%	19,912,254
Aug 4, 2025	12.45	12.45	12.32	12.41	12.41	-0.32%	14,622,910
Aug 1, 2025	12.50	12.63	12.42	12.45	12.45	0.24%	15,937,080
Jul 31, 2025	12.78	12.81	12.35	12.42	12.42	-2.51%	25,449,056
Jul 30, 2025	12.92	12.97	12.66	12.74	12.74	-1.24%	21,135,600
Jul 29, 2025	13.00	13.03	12.79	12.90	12.90	-0.54%	22,732,842
Jul 28, 2025	12.90	13.14	12.68	12.97	12.97	0.31%	29,673,616
Jul 25, 2025	12.97	13.24	12.90	12.93	12.93	-0.08%	42,292,361
Jul 24, 2025	12.43	13.00	12.39	12.94	12.94	3.94%	53,952,374
Jul 23, 2025	12.64	12.72	12.44	12.45	12.45	-1.50%	23,495,856
Jul 22, 2025	12.54	12.70	12.44	12.64	12.64	1.12%	29,716,151
Jul 21, 2025	12.56	12.60	12.40	12.50	12.50	0.56%	24,375,948