DOYU(DOYU)
DOYU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.71 | $4.80 | $4.67 | $4.70 | 8,711 |
| 5/20/2026 | $4.76 | $4.78 | $4.67 | $4.70 | 6,000 |
| 5/19/2026 | $4.64 | $4.84 | $4.63 | $4.76 | 13,700 |
| 5/18/2026 | $4.61 | $4.74 | $4.61 | $4.67 | 16,700 |
| 5/15/2026 | $4.50 | $4.60 | $4.50 | $4.53 | 10,026 |
| 5/14/2026 | $4.68 | $4.68 | $4.28 | $4.54 | 61,500 |
| 5/13/2026 | $4.76 | $4.90 | $4.61 | $4.66 | 85,600 |
| 5/12/2026 | $4.70 | $4.85 | $4.67 | $4.82 | 35,518 |
| 5/11/2026 | $4.70 | $4.73 | $4.62 | $4.70 | 8,896 |
| 5/8/2026 | $4.74 | $4.75 | $4.66 | $4.71 | 25,100 |
| 5/7/2026 | $4.82 | $4.87 | $4.65 | $4.70 | 24,600 |
| 5/6/2026 | $4.83 | $4.89 | $4.82 | $4.87 | 11,028 |
| 5/5/2026 | $4.95 | $4.95 | $4.80 | $4.80 | 5,100 |
| 5/4/2026 | $4.90 | $4.98 | $4.84 | $4.89 | 5,200 |
| 5/1/2026 | $4.95 | $5.00 | $4.82 | $4.95 | 3,433 |
| 4/30/2026 | $4.86 | $4.99 | $4.82 | $4.88 | 22,800 |
| 4/29/2026 | $4.88 | $5.00 | $4.81 | $4.92 | 12,715 |
| 4/28/2026 | $5.06 | $5.13 | $4.87 | $4.88 | 12,676 |
| 4/27/2026 | $4.96 | $5.00 | $4.91 | $4.95 | 6,700 |
| 4/24/2026 | $4.99 | $5.01 | $4.96 | $4.99 | 5,239 |
| 4/23/2026 | $5.00 | $5.05 | $4.95 | $4.98 | 9,544 |
| 4/22/2026 | $5.00 | $5.14 | $4.94 | $5.02 | 17,417 |
| 4/21/2026 | $5.12 | $5.17 | $5.00 | $5.05 | 8,941 |
| 4/20/2026 | $4.91 | $5.19 | $4.91 | $5.16 | 35,633 |
| 4/17/2026 | $4.83 | $4.99 | $4.78 | $4.80 | 23,642 |
| 4/16/2026 | $4.81 | $4.90 | $4.75 | $4.81 | 12,600 |
| 4/15/2026 | $4.92 | $5.00 | $4.82 | $4.87 | 19,422 |
| 4/14/2026 | $4.88 | $4.98 | $4.80 | $4.91 | 11,600 |
| 4/13/2026 | $4.72 | $4.85 | $4.72 | $4.82 | 11,634 |
| 4/10/2026 | $4.89 | $4.90 | $4.71 | $4.72 | 13,620 |
| 4/9/2026 | $4.91 | $4.94 | $4.80 | $4.89 | 13,200 |
| 4/8/2026 | $4.90 | $5.02 | $4.90 | $4.92 | 10,610 |
| 4/7/2026 | $4.85 | $4.93 | $4.76 | $4.88 | 18,647 |
| 4/6/2026 | $4.84 | $4.93 | $4.83 | $4.83 | 6,429 |
| 4/2/2026 | $4.84 | $5.00 | $4.82 | $4.82 | 18,500 |
| 4/1/2026 | $5.07 | $5.07 | $4.76 | $4.76 | 17,400 |
| 3/31/2026 | $4.73 | $5.02 | $4.73 | $5.02 | 38,621 |
| 3/30/2026 | $4.65 | $4.71 | $4.57 | $4.68 | 39,000 |
| 3/27/2026 | $4.75 | $4.75 | $4.66 | $4.66 | 21,300 |
| 3/26/2026 | $4.75 | $4.91 | $4.75 | $4.76 | 14,043 |
| 3/25/2026 | $4.60 | $4.86 | $4.60 | $4.77 | 39,800 |
| 3/24/2026 | $4.70 | $4.75 | $4.50 | $4.53 | 18,743 |
| 3/23/2026 | $4.80 | $4.82 | $4.70 | $4.75 | 19,949 |
| 3/20/2026 | $4.86 | $4.97 | $4.84 | $4.85 | 21,500 |
| 3/19/2026 | $5.10 | $5.14 | $4.85 | $4.95 | 29,200 |
| 3/18/2026 | $5.05 | $5.32 | $5.05 | $5.17 | 39,037 |
| 3/17/2026 | $4.97 | $5.20 | $4.97 | $5.16 | 32,800 |
| 3/16/2026 | $5.15 | $5.20 | $5.04 | $5.07 | 27,100 |
| 3/13/2026 | $5.15 | $5.29 | $5.10 | $5.15 | 20,000 |
| 3/12/2026 | $5.29 | $5.37 | $5.06 | $5.12 | 14,411 |
| 3/11/2026 | $5.06 | $5.38 | $5.05 | $5.37 | 28,400 |
| 3/10/2026 | $5.10 | $5.36 | $5.02 | $5.08 | 28,953 |
| 3/9/2026 | $4.89 | $5.16 | $4.89 | $5.09 | 29,521 |
| 3/6/2026 | $5.04 | $5.30 | $4.93 | $4.96 | 24,220 |
| 3/5/2026 | $5.15 | $5.32 | $4.86 | $5.06 | 89,033 |
| 3/4/2026 | $5.27 | $5.32 | $5.06 | $5.15 | 32,500 |
| 3/3/2026 | $5.53 | $5.57 | $5.25 | $5.34 | 38,800 |
| 3/2/2026 | $5.13 | $5.74 | $5.13 | $5.61 | 50,600 |
| 2/27/2026 | $4.92 | $5.28 | $4.83 | $5.28 | 230,100 |
| 2/26/2026 | $4.84 | $5.01 | $4.76 | $4.96 | 42,600 |
| 2/25/2026 | $4.52 | $4.93 | $4.52 | $4.90 | 88,549 |
| 2/24/2026 | $5.01 | $5.35 | $4.28 | $4.48 | 211,828 |
| 2/23/2026 | $5.33 | $5.52 | $5.02 | $5.03 | 33,624 |