DiDi Global Inc. (DIDIY)
OTCMKTS
· Delayed Price · Currency is USD
3.780
-0.020 (-0.53%)
Apr 28, 2026, 3:59 PM EST
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.81 | 3.82 | 3.68 | 3.70 | 3.70 | -2.63% | 4,909,985 |
| Apr 27, 2026 | 3.83 | 3.89 | 3.78 | 3.80 | 3.80 | -1.04% | 3,325,655 |
| Apr 24, 2026 | 3.91 | 3.92 | 3.80 | 3.84 | 3.84 | -1.54% | 2,850,250 |
| Apr 23, 2026 | 3.94 | 3.95 | 3.86 | 3.90 | 3.90 | -1.02% | 3,116,990 |
| Apr 22, 2026 | 3.96 | 3.97 | 3.86 | 3.94 | 3.94 | 0.25% | 2,996,824 |
| Apr 21, 2026 | 3.92 | 3.98 | 3.89 | 3.93 | 3.93 | 1.29% | 5,758,473 |
| Apr 20, 2026 | 3.86 | 3.98 | 3.79 | 3.88 | 3.88 | 0.78% | 2,353,329 |
| Apr 17, 2026 | 3.97 | 4.08 | 3.83 | 3.85 | 3.85 | -2.28% | 4,492,593 |
| Apr 16, 2026 | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | 2.34% | 6,118,663 |
| Apr 15, 2026 | 3.78 | 3.92 | 3.76 | 3.85 | 3.85 | 0.52% | 10,559,026 |
| Apr 14, 2026 | 3.79 | 3.89 | 3.73 | 3.83 | 3.83 | 1.06% | 8,617,661 |
| Apr 13, 2026 | 3.88 | 3.96 | 3.75 | 3.79 | 3.79 | -1.04% | 5,438,972 |
| Apr 10, 2026 | 3.80 | 3.94 | 3.80 | 3.83 | 3.83 | 0.79% | 6,878,231 |
| Apr 9, 2026 | 3.74 | 3.84 | 3.66 | 3.80 | 3.80 | 1.60% | 6,432,926 |
| Apr 8, 2026 | 3.97 | 4.06 | 3.69 | 3.74 | 3.74 | -2.09% | 10,718,958 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | -3.29% | 2,805,078 |
| Apr 6, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 1,249,186 |
| Apr 2, 2026 | 3.99 | 4.02 | 3.86 | 3.99 | 3.99 | -1.72% | 3,513,564 |
| Apr 1, 2026 | 4.16 | 4.19 | 4.01 | 4.06 | 4.06 | -1.22% | 3,124,211 |
| Mar 31, 2026 | 3.97 | 4.20 | 3.96 | 4.11 | 4.11 | 5.12% | 10,842,686 |
| Mar 30, 2026 | 3.82 | 3.98 | 3.81 | 3.91 | 3.91 | 3.44% | 10,529,550 |
| Mar 27, 2026 | 3.81 | 3.91 | 3.72 | 3.78 | 3.78 | 0.53% | 7,377,617 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.75 | 3.76 | 3.76 | -4.08% | 12,342,950 |
| Mar 25, 2026 | 4.01 | 4.05 | 3.90 | 3.92 | 3.92 | -0.51% | 6,960,077 |
| Mar 24, 2026 | 4.13 | 4.15 | 3.90 | 3.94 | 3.94 | -5.52% | 17,033,914 |
| Mar 23, 2026 | 4.16 | 4.19 | 4.11 | 4.17 | 4.17 | -0.71% | 10,460,267 |
| Mar 20, 2026 | 4.11 | 4.21 | 4.08 | 4.20 | 4.20 | - | 17,942,185 |
| Mar 19, 2026 | 4.06 | 4.21 | 4.00 | 4.20 | 4.20 | 1.20% | 13,268,368 |
| Mar 18, 2026 | 4.19 | 4.22 | 4.11 | 4.15 | 4.15 | -1.19% | 9,358,113 |
| Mar 17, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 3.96% | 9,727,959 |
| Mar 16, 2026 | 4.05 | 4.10 | 3.88 | 4.04 | 4.04 | 2.54% | 16,494,739 |
| Mar 13, 2026 | 4.20 | 4.28 | 3.90 | 3.94 | 3.94 | -5.97% | 18,397,233 |
| Mar 12, 2026 | 4.30 | 4.30 | 3.95 | 4.19 | 4.19 | -2.56% | 27,996,007 |
| Mar 11, 2026 | 4.37 | 4.45 | 4.25 | 4.30 | 4.30 | -1.60% | 5,593,099 |
| Mar 10, 2026 | 4.35 | 4.51 | 4.31 | 4.37 | 4.37 | 1.39% | 8,693,931 |
| Mar 9, 2026 | 4.20 | 4.39 | 4.15 | 4.31 | 4.31 | 2.38% | 9,565,360 |
| Mar 6, 2026 | 4.12 | 4.31 | 4.08 | 4.21 | 4.21 | 2.68% | 18,562,870 |
| Mar 5, 2026 | 4.10 | 4.21 | 4.04 | 4.10 | 4.10 | -1.44% | 5,531,903 |
| Mar 4, 2026 | 4.18 | 4.26 | 4.12 | 4.16 | 4.16 | 0.97% | 6,503,303 |
| Mar 3, 2026 | 4.18 | 4.23 | 4.11 | 4.12 | 4.12 | -3.96% | 6,975,500 |
| Mar 2, 2026 | 4.33 | 4.39 | 4.27 | 4.29 | 4.29 | -2.50% | 7,458,804 |
| Feb 27, 2026 | 4.40 | 4.50 | 4.36 | 4.40 | 4.40 | - | 3,348,954 |
| Feb 26, 2026 | 4.42 | 4.57 | 4.40 | 4.40 | 4.40 | -0.45% | 5,364,530 |
| Feb 25, 2026 | 4.46 | 4.54 | 4.42 | 4.42 | 4.42 | -0.67% | 6,148,311 |
| Feb 24, 2026 | 4.53 | 4.60 | 4.43 | 4.45 | 4.45 | -2.41% | 5,727,311 |
| Feb 23, 2026 | 4.64 | 4.65 | 4.55 | 4.56 | 4.56 | -1.72% | 2,674,091 |
| Feb 20, 2026 | 4.62 | 4.64 | 4.41 | 4.64 | 4.64 | 0.98% | 5,090,560 |
| Feb 19, 2026 | 4.72 | 4.75 | 4.56 | 4.60 | 4.60 | -1.39% | 5,210,984 |
| Feb 18, 2026 | 4.76 | 4.78 | 4.65 | 4.66 | 4.66 | -0.64% | 3,150,166 |
| Feb 17, 2026 | 4.60 | 4.72 | 4.56 | 4.69 | 4.69 | 1.96% | 2,773,815 |
| Feb 13, 2026 | 4.55 | 4.69 | 4.45 | 4.60 | 4.60 | - | 4,353,831 |
| Feb 12, 2026 | 4.81 | 4.82 | 4.56 | 4.60 | 4.60 | -4.37% | 6,737,356 |
| Feb 11, 2026 | 4.76 | 4.88 | 4.72 | 4.81 | 4.81 | 1.05% | 3,561,504 |
| Feb 10, 2026 | 4.77 | 4.89 | 4.68 | 4.76 | 4.76 | 3.03% | 4,953,131 |
| Feb 9, 2026 | 4.77 | 4.88 | 4.60 | 4.62 | 4.62 | -6.00% | 9,511,436 |
| Feb 6, 2026 | 4.53 | 4.95 | 4.42 | 4.92 | 4.92 | 10.20% | 8,401,304 |
| Feb 5, 2026 | 4.50 | 4.67 | 4.35 | 4.46 | 4.46 | -0.89% | 15,488,025 |
| Feb 4, 2026 | 4.62 | 4.64 | 4.48 | 4.50 | 4.50 | -3.02% | 10,818,891 |
| Feb 3, 2026 | 4.70 | 4.76 | 4.62 | 4.64 | 4.64 | -1.49% | 5,624,250 |
| Feb 2, 2026 | 4.73 | 4.82 | 4.66 | 4.71 | 4.71 | - | 6,432,464 |
| Jan 30, 2026 | 4.65 | 4.73 | 4.60 | 4.71 | 4.71 | 0.64% | 12,837,143 |
| Jan 29, 2026 | 4.71 | 4.82 | 4.68 | 4.68 | 4.68 | -0.64% | 7,017,080 |
| Jan 28, 2026 | 4.88 | 4.90 | 4.70 | 4.71 | 4.71 | -3.09% | 7,987,757 |
| Jan 27, 2026 | 4.77 | 4.89 | 4.68 | 4.86 | 4.86 | 1.25% | 22,401,277 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.76 | 4.80 | 4.80 | -3.23% | 10,801,415 |
| Jan 23, 2026 | 5.02 | 5.05 | 4.84 | 4.96 | 4.96 | -0.80% | 7,530,207 |
| Jan 22, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 1.42% | 3,877,032 |
| Jan 21, 2026 | 4.86 | 5.05 | 4.78 | 4.93 | 4.93 | 1.44% | 10,240,450 |
| Jan 20, 2026 | 4.95 | 4.96 | 4.76 | 4.86 | 4.86 | -2.61% | 15,441,650 |
| Jan 16, 2026 | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | -1.96% | 11,148,355 |
| Jan 15, 2026 | 4.94 | 5.16 | 4.89 | 5.09 | 5.09 | 3.25% | 14,316,034 |
| Jan 14, 2026 | 5.05 | 5.06 | 4.85 | 4.93 | 4.93 | -2.76% | 23,761,731 |
| Jan 13, 2026 | 5.05 | 5.20 | 5.02 | 5.07 | 5.07 | -0.39% | 8,384,850 |
| Jan 12, 2026 | 5.20 | 5.31 | 5.08 | 5.09 | 5.09 | -1.36% | 9,585,073 |
| Jan 9, 2026 | 5.35 | 5.39 | 5.12 | 5.16 | 5.16 | -3.01% | 5,425,535 |
| Jan 8, 2026 | 5.33 | 5.54 | 5.31 | 5.32 | 5.32 | -0.56% | 8,809,848 |
| Jan 7, 2026 | 5.50 | 5.52 | 5.35 | 5.35 | 5.35 | -2.90% | 3,357,608 |
| Jan 6, 2026 | 5.34 | 5.52 | 5.20 | 5.51 | 5.51 | 4.16% | 9,386,615 |
| Jan 5, 2026 | 5.51 | 5.52 | 5.19 | 5.29 | 5.29 | -4.86% | 4,555,902 |
| Jan 2, 2026 | 5.34 | 5.56 | 5.29 | 5.56 | 5.56 | 5.30% | 3,194,997 |
| Dec 31, 2025 | 5.38 | 5.43 | 5.28 | 5.28 | 5.28 | -3.47% | 5,062,947 |
| Dec 30, 2025 | 5.44 | 5.55 | 5.38 | 5.47 | 5.47 | -0.36% | 4,033,149 |
| Dec 29, 2025 | 5.42 | 5.50 | 5.25 | 5.49 | 5.49 | -0.36% | 5,473,104 |
| Dec 26, 2025 | 5.53 | 5.60 | 5.47 | 5.51 | 5.51 | 0.18% | 1,948,649 |
| Dec 24, 2025 | 5.38 | 5.54 | 5.36 | 5.50 | 5.50 | 0.73% | 2,311,389 |
| Dec 23, 2025 | 5.38 | 5.56 | 5.35 | 5.46 | 5.46 | - | 3,628,050 |
| Dec 22, 2025 | 5.24 | 5.50 | 5.18 | 5.46 | 5.46 | 3.80% | 3,147,637 |
| Dec 19, 2025 | 5.34 | 5.36 | 5.25 | 5.26 | 5.26 | -1.50% | 4,458,191 |
| Dec 18, 2025 | 5.21 | 5.37 | 5.14 | 5.34 | 5.34 | 3.09% | 6,141,479 |
| Dec 17, 2025 | 5.17 | 5.34 | 5.14 | 5.18 | 5.18 | 1.17% | 4,452,178 |
| Dec 16, 2025 | 5.17 | 5.27 | 5.04 | 5.12 | 5.12 | -1.16% | 5,035,427 |
| Dec 15, 2025 | 5.04 | 5.26 | 5.03 | 5.18 | 5.18 | 2.98% | 8,191,283 |
| Dec 12, 2025 | 5.13 | 5.17 | 4.99 | 5.03 | 5.03 | -1.76% | 13,892,522 |
| Dec 11, 2025 | 5.16 | 5.30 | 5.10 | 5.12 | 5.12 | -2.29% | 7,469,773 |
| Dec 10, 2025 | 5.17 | 5.40 | 5.16 | 5.24 | 5.24 | 0.58% | 7,605,526 |
| Dec 9, 2025 | 5.13 | 5.29 | 5.12 | 5.21 | 5.21 | 1.76% | 5,148,132 |
| Dec 8, 2025 | 5.31 | 5.33 | 5.10 | 5.12 | 5.12 | -3.10% | 11,395,746 |
| Dec 5, 2025 | 5.50 | 5.54 | 5.28 | 5.28 | 5.28 | -3.93% | 9,468,469 |
| Dec 4, 2025 | 5.72 | 5.74 | 5.42 | 5.50 | 5.50 | -4.35% | 6,647,364 |
| Dec 3, 2025 | 5.57 | 5.79 | 5.54 | 5.75 | 5.75 | 2.13% | 3,414,228 |