DOYU(DOYU)
DOYU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $3.85 | $3.85 | $3.72 | $3.74 | 20,791 |
| 10/12/2026 | $3.99 | $4.02 | $3.86 | $3.95 | 23,149 |
| 10/9/2026 | $4.08 | $4.11 | $3.72 | $3.97 | 84,300 |
| 10/8/2026 | $4.18 | $4.18 | $4.05 | $4.10 | 26,749 |
| 10/7/2026 | $4.25 | $4.27 | $4.07 | $4.10 | 24,200 |
| 10/6/2026 | $4.25 | $4.33 | $4.25 | $4.30 | 14,011 |
| 10/5/2026 | $4.43 | $4.43 | $4.23 | $4.37 | 26,525 |
| 10/2/2026 | $4.32 | $4.46 | $4.24 | $4.45 | 45,331 |
| 10/1/2026 | $4.45 | $4.53 | $4.31 | $4.34 | 21,606 |
| 9/30/2026 | $4.55 | $4.59 | $4.49 | $4.59 | 53,600 |
| 9/29/2026 | $4.58 | $4.62 | $4.53 | $4.56 | 23,018 |
| 9/28/2026 | $4.59 | $4.65 | $4.59 | $4.60 | 7,607 |
| 9/25/2026 | $4.70 | $4.76 | $4.61 | $4.61 | 51,800 |
| 9/24/2026 | $4.63 | $4.66 | $4.60 | $4.65 | 11,100 |
| 9/23/2026 | $4.77 | $4.80 | $4.60 | $4.67 | 16,900 |
| 9/22/2026 | $4.69 | $4.80 | $4.57 | $4.71 | 5,100 |
| 9/21/2026 | $4.67 | $4.79 | $4.59 | $4.76 | 52,700 |
| 9/18/2026 | $4.61 | $4.79 | $4.59 | $4.75 | 89,900 |
| 9/17/2026 | $4.61 | $4.76 | $4.59 | $4.65 | 28,707 |
| 9/16/2026 | $4.70 | $4.72 | $4.52 | $4.61 | 87,507 |
| 9/15/2026 | $4.69 | $4.74 | $4.68 | $4.72 | 21,700 |
| 9/14/2026 | $4.70 | $4.76 | $4.70 | $4.75 | 9,023 |
| 9/11/2026 | $4.56 | $4.71 | $4.53 | $4.70 | 49,700 |
| 9/10/2026 | $4.50 | $4.62 | $4.50 | $4.54 | 33,100 |
| 9/9/2026 | $4.48 | $4.55 | $4.48 | $4.51 | 9,600 |
| 9/8/2026 | $4.27 | $4.53 | $4.27 | $4.46 | 31,749 |
| 9/4/2026 | $4.36 | $4.42 | $4.29 | $4.30 | 38,144 |
| 9/3/2026 | $4.32 | $4.42 | $4.25 | $4.35 | 23,600 |
| 9/2/2026 | $4.32 | $4.34 | $4.29 | $4.30 | 10,933 |
| 9/1/2026 | $4.34 | $4.37 | $4.34 | $4.36 | 14,248 |
| 8/31/2026 | $4.29 | $4.33 | $4.23 | $4.33 | 15,300 |
| 8/28/2026 | $4.24 | $4.28 | $4.18 | $4.28 | 18,223 |
| 8/27/2026 | $4.37 | $4.40 | $4.25 | $4.26 | 21,708 |
| 8/26/2026 | $4.25 | $4.38 | $4.25 | $4.36 | 32,700 |
| 8/25/2026 | $4.30 | $4.35 | $4.24 | $4.25 | 38,912 |
| 8/24/2026 | $4.25 | $4.30 | $4.22 | $4.25 | 91,600 |
| 8/21/2026 | $4.48 | $4.60 | $4.20 | $4.36 | 60,448 |
| 8/20/2026 | $4.70 | $4.70 | $4.45 | $4.46 | 21,300 |
| 8/19/2026 | $4.67 | $4.80 | $4.63 | $4.71 | 21,916 |
| 8/18/2026 | $4.70 | $4.76 | $4.67 | $4.75 | 7,008 |
| 8/17/2026 | $4.51 | $4.85 | $4.45 | $4.71 | 34,500 |
| 8/14/2026 | $4.61 | $4.70 | $4.61 | $4.70 | 32,002 |
| 8/13/2026 | $4.65 | $4.65 | $4.49 | $4.50 | 2,416 |
| 8/12/2026 | $4.65 | $4.65 | $4.55 | $4.58 | 12,300 |
| 8/11/2026 | $4.54 | $4.70 | $4.47 | $4.61 | 51,935 |
| 8/10/2026 | $4.66 | $4.78 | $4.45 | $4.45 | 25,700 |
| 8/7/2026 | $4.60 | $4.72 | $4.59 | $4.71 | 23,900 |
| 8/6/2026 | $4.68 | $4.74 | $4.55 | $4.55 | 24,443 |
| 8/5/2026 | $4.66 | $4.88 | $4.51 | $4.77 | 10,000 |
| 8/4/2026 | $4.50 | $4.87 | $4.50 | $4.73 | 27,618 |
| 8/3/2026 | $4.65 | $4.74 | $4.63 | $4.70 | 21,235 |
| 7/31/2026 | $4.60 | $4.65 | $4.59 | $4.62 | 3,438 |
| 7/30/2026 | $4.58 | $4.74 | $4.52 | $4.72 | 15,467 |
| 7/29/2026 | $4.65 | $4.70 | $4.59 | $4.65 | 12,800 |
| 7/28/2026 | $4.45 | $4.66 | $4.45 | $4.65 | 10,600 |
| 7/27/2026 | $4.40 | $4.56 | $4.40 | $4.47 | 7,522 |
| 7/24/2026 | $4.41 | $4.59 | $4.41 | $4.51 | 18,000 |
| 7/23/2026 | $4.60 | $4.63 | $4.38 | $4.43 | 40,822 |
| 7/22/2026 | $4.63 | $4.67 | $4.63 | $4.65 | 15,956 |
| 7/21/2026 | $4.72 | $4.77 | $4.65 | $4.65 | 7,107 |
| 7/20/2026 | $4.57 | $4.87 | $4.57 | $4.75 | 14,736 |
| 7/17/2026 | $4.56 | $4.64 | $4.53 | $4.63 | 14,400 |
| 7/16/2026 | $4.56 | $4.68 | $4.56 | $4.63 | 7,539 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
