2m 2m 2m 2m 2m 2m 2m
DOUYU INTL SP ADR (DOYU)
NASDAQ
$3.66+$0.01 (+0.33%)
Price as of Oct 23, 2026 7:30 PM EDT- $108.3MMarket Cap
- -48.88%1-Year Change
- Internet Content & InformationIndustry
DOUYU INTL SP ADR (DOYU)
$3.66+$0.01 (+0.33%)
- 1 Month-21.84%Low Price$3.47High Price$4.65
- 3 Months-17.61%Low Price$3.47High Price$4.77
- 1 Year-48.88%Low Price$3.47High Price$7.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.59 | 3.68 | 3.58 | 3.65 | +1.67% | 12,505 |
10/22/2026 | 3.73 | 3.73 | 3.43 | 3.59 | -2.45% | 61,523 |
10/21/2026 | 3.47 | 3.71 | 3.47 | 3.68 | +3.95% | 14,658 |
10/20/2026 | 3.45 | 3.61 | 3.43 | 3.54 | +2.02% | 25,786 |
10/19/2026 | 3.45 | 3.61 | 3.43 | 3.47 | -3.07% | 58,901 |
10/16/2026 | 3.55 | 3.59 | 3.48 | 3.58 | 0.00% | 22,729 |
10/15/2026 | 3.99 | 3.99 | 3.52 | 3.58 | -0.97% | 37,688 |
10/14/2026 | 3.68 | 3.74 | 3.61 | 3.62 | -3.34% | 30,127 |
10/13/2026 | 3.85 | 3.85 | 3.72 | 3.74 | -5.32% | 20,792 |
10/12/2026 | 3.99 | 4.02 | 3.86 | 3.95 | -0.50% | 23,149 |
10/09/2026 | 4.08 | 4.11 | 3.72 | 3.97 | -3.17% | 84,293 |
10/08/2026 | 4.19 | 4.19 | 4.05 | 4.10 | 0.00% | 26,749 |
10/07/2026 | 4.25 | 4.27 | 4.07 | 4.10 | -4.65% | 24,153 |
10/06/2026 | 4.25 | 4.33 | 4.25 | 4.30 | -1.60% | 14,011 |
10/05/2026 | 4.43 | 4.43 | 4.23 | 4.37 | -1.80% | 26,525 |
10/02/2026 | 4.32 | 4.46 | 4.24 | 4.45 | +2.53% | 45,331 |
10/01/2026 | 4.45 | 4.53 | 4.31 | 4.34 | -5.45% | 21,606 |
09/30/2026 | 4.55 | 4.59 | 4.49 | 4.59 | +0.66% | 53,587 |
09/29/2026 | 4.58 | 4.62 | 4.53 | 4.56 | -0.87% | 22,969 |
09/28/2026 | 4.59 | 4.65 | 4.59 | 4.60 | -0.22% | 7,607 |
09/25/2026 | 4.70 | 4.76 | 4.61 | 4.61 | -0.86% | 51,792 |
09/24/2026 | 4.63 | 4.66 | 4.60 | 4.65 | -0.43% | 11,067 |
09/23/2026 | 4.77 | 4.80 | 4.60 | 4.67 | -0.85% | 16,871 |
09/22/2026 | 4.69 | 4.80 | 4.57 | 4.71 | -1.05% | 5,079 |
09/21/2026 | 4.67 | 4.79 | 4.59 | 4.76 | +0.21% | 52,672 |
09/18/2026 | 4.61 | 4.79 | 4.59 | 4.75 | +2.15% | 89,895 |
09/17/2026 | 4.61 | 4.76 | 4.59 | 4.65 | +0.87% | 28,707 |
09/16/2026 | 4.70 | 4.72 | 4.52 | 4.61 | -2.33% | 87,507 |
09/15/2026 | 4.69 | 4.74 | 4.68 | 4.72 | -0.63% | 21,667 |
09/14/2026 | 4.70 | 4.76 | 4.70 | 4.75 | +1.06% | 8,991 |
09/11/2026 | 4.56 | 4.71 | 4.53 | 4.70 | +3.52% | 49,688 |
09/10/2026 | 4.50 | 4.62 | 4.50 | 4.54 | +0.67% | 33,059 |
09/09/2026 | 4.48 | 4.55 | 4.48 | 4.51 | +1.12% | 9,570 |
09/08/2026 | 4.27 | 4.53 | 4.27 | 4.46 | +3.72% | 31,749 |
09/04/2026 | 4.36 | 4.42 | 4.29 | 4.30 | -1.15% | 38,144 |
09/03/2026 | 4.32 | 4.42 | 4.25 | 4.35 | +1.16% | 23,563 |
09/02/2026 | 4.32 | 4.34 | 4.29 | 4.30 | -1.38% | 10,843 |
09/01/2026 | 4.34 | 4.37 | 4.34 | 4.36 | +0.69% | 14,248 |
08/31/2026 | 4.29 | 4.33 | 4.23 | 4.33 | +1.17% | 15,273 |
08/28/2026 | 4.24 | 4.28 | 4.18 | 4.28 | +0.47% | 18,223 |
08/27/2026 | 4.37 | 4.40 | 4.25 | 4.26 | -2.29% | 21,708 |
08/26/2026 | 4.25 | 4.38 | 4.25 | 4.36 | +2.59% | 32,689 |
08/25/2026 | 4.30 | 4.35 | 4.24 | 4.25 | 0.00% | 38,912 |
08/24/2026 | 4.25 | 4.30 | 4.22 | 4.25 | -2.52% | 91,577 |
08/21/2026 | 4.48 | 4.60 | 4.20 | 4.36 | -2.24% | 60,448 |
08/20/2026 | 4.70 | 4.70 | 4.45 | 4.46 | -5.31% | 20,991 |
08/20/2026 |
-$0.07 Earnings | |||||
08/19/2026 | 4.67 | 4.80 | 4.63 | 4.71 | -0.84% | 21,916 |
08/18/2026 | 4.70 | 4.76 | 4.67 | 4.75 | +0.85% | 7,008 |
08/17/2026 | 4.51 | 4.85 | 4.45 | 4.71 | +0.21% | 34,483 |
08/14/2026 | 4.61 | 4.70 | 4.61 | 4.70 | +4.44% | 31,967 |
08/13/2026 | 4.65 | 4.65 | 4.49 | 4.50 | -1.64% | 2,416 |
08/12/2026 | 4.65 | 4.65 | 4.55 | 4.58 | -0.65% | 12,299 |
08/11/2026 | 4.54 | 4.70 | 4.47 | 4.61 | +3.48% | 51,935 |
08/10/2026 | 4.66 | 4.78 | 4.45 | 4.45 | -5.42% | 25,667 |
08/07/2026 | 4.60 | 4.72 | 4.59 | 4.71 | +3.41% | 23,884 |
08/06/2026 | 4.68 | 4.74 | 4.55 | 4.55 | -4.61% | 24,443 |
08/05/2026 | 4.66 | 4.88 | 4.51 | 4.77 | +0.76% | 9,997 |
08/04/2026 | 4.50 | 4.87 | 4.50 | 4.73 | +0.72% | 27,618 |
08/03/2026 | 4.65 | 4.74 | 4.63 | 4.70 | +1.73% | 21,235 |
07/31/2026 | 4.60 | 4.65 | 4.59 | 4.62 | -2.12% | 3,438 |
07/30/2026 | 4.58 | 4.74 | 4.52 | 4.72 | +1.51% | 15,429 |
07/29/2026 | 4.65 | 4.70 | 4.59 | 4.65 | 0.00% | 12,768 |
07/28/2026 | 4.45 | 4.66 | 4.45 | 4.65 | +4.03% | 10,591 |
07/27/2026 | 4.40 | 4.56 | 4.40 | 4.47 | -0.89% | 7,427 |
07/24/2026 | 4.41 | 4.59 | 4.41 | 4.51 | +1.81% | 17,953 |
07/23/2026 | 4.60 | 4.63 | 4.38 | 4.43 | -4.73% | 40,822 |
07/22/2026 | 4.63 | 4.67 | 4.63 | 4.65 | 0.00% | 15,860 |
07/21/2026 | 4.72 | 4.77 | 4.65 | 4.65 | -2.00% | 7,107 |
07/20/2026 | 4.57 | 4.87 | 4.57 | 4.75 | +2.48% | 14,701 |
07/17/2026 | 4.56 | 4.64 | 4.53 | 4.63 | 0.00% | 14,360 |
07/16/2026 | 4.56 | 4.68 | 4.56 | 4.63 | +2.43% | 7,539 |
07/15/2026 | 4.58 | 4.62 | 4.52 | 4.52 | -1.95% | 5,350 |
07/14/2026 | 4.63 | 4.69 | 4.61 | 4.61 | +0.22% | 3,798 |
07/13/2026 | 4.51 | 4.63 | 4.51 | 4.60 | +1.10% | 17,276 |
07/10/2026 | 4.47 | 4.56 | 4.45 | 4.55 | +2.25% | 7,934 |
07/09/2026 | 4.63 | 4.63 | 4.41 | 4.45 | -3.47% | 15,236 |
07/08/2026 | 4.75 | 4.80 | 4.61 | 4.61 | -3.76% | 13,284 |
07/07/2026 | 4.76 | 4.89 | 4.73 | 4.79 | -0.42% | 18,508 |
07/06/2026 | 4.78 | 4.90 | 4.74 | 4.81 | +0.42% | 21,692 |
07/02/2026 | 4.61 | 4.81 | 4.61 | 4.79 | +3.01% | 19,943 |
07/01/2026 | 4.59 | 4.70 | 4.59 | 4.65 | 0.00% | 18,496 |
06/30/2026 | 4.62 | 4.68 | 4.60 | 4.65 | -0.64% | 15,456 |
06/29/2026 | 4.58 | 4.69 | 4.47 | 4.68 | +1.96% | 23,076 |
06/26/2026 | 4.52 | 4.63 | 4.48 | 4.59 | -0.22% | 49,849 |
06/25/2026 | 4.51 | 4.61 | 4.50 | 4.60 | +1.55% | 21,348 |
06/24/2026 | 4.50 | 4.60 | 4.50 | 4.53 | +0.22% | 6,595 |
06/23/2026 | 4.52 | 4.63 | 4.49 | 4.52 | -2.80% | 44,710 |
06/22/2026 | 4.61 | 4.67 | 4.50 | 4.65 | -1.27% | 19,627 |
06/18/2026 | 4.45 | 4.71 | 4.42 | 4.71 | +5.37% | 66,836 |
06/17/2026 | 4.55 | 4.57 | 4.45 | 4.47 | -1.54% | 39,331 |
06/16/2026 | 4.71 | 4.80 | 4.49 | 4.54 | -5.02% | 77,618 |
06/15/2026 | 4.92 | 4.94 | 4.75 | 4.78 | -3.63% | 40,427 |
06/12/2026 | 4.95 | 5.02 | 4.89 | 4.96 | -0.80% | 18,140 |
06/11/2026 | 4.82 | 5.05 | 4.82 | 5.00 | +1.83% | 13,485 |
06/10/2026 | 4.85 | 5.07 | 4.85 | 4.91 | 0.00% | 10,946 |
06/09/2026 | 4.89 | 4.97 | 4.83 | 4.91 | +0.41% | 16,038 |
06/08/2026 | 4.94 | 5.01 | 4.83 | 4.89 | -2.20% | 27,808 |
06/05/2026 | 5.16 | 5.17 | 4.94 | 5.00 | -2.34% | 26,771 |
06/04/2026 | 5.02 | 5.24 | 5.00 | 5.12 | +1.99% | 14,260 |