DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
3.290
+0.190 (6.13%)
At close: Dec 5, 2025 - Market closed
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.27 | 3.35 | 3.05 | 3.29 | 3.29 | 6.13% | 28,515 |
| Dec 4, 2025 | 3.24 | 3.49 | 3.10 | 3.10 | 3.10 | -7.19% | 32,154 |
| Dec 3, 2025 | 3.08 | 3.34 | 2.95 | 3.34 | 3.34 | 8.44% | 42,670 |
| Dec 2, 2025 | 3.10 | 3.20 | 2.81 | 3.08 | 3.08 | 0.33% | 86,482 |
| Dec 1, 2025 | 3.00 | 3.13 | 2.82 | 3.07 | 3.07 | -5.83% | 73,323 |
| Nov 28, 2025 | 3.70 | 3.70 | 2.85 | 3.26 | 3.26 | -10.68% | 174,523 |
| Nov 26, 2025 | 3.54 | 3.87 | 3.35 | 3.65 | 3.65 | 22.07% | 219,162 |
| Nov 25, 2025 | 3.12 | 3.50 | 2.99 | 2.99 | 2.99 | -0.99% | 109,714 |
| Nov 24, 2025 | 3.54 | 3.60 | 2.75 | 3.02 | 3.02 | -6.50% | 136,506 |
| Nov 21, 2025 | 4.28 | 4.30 | 3.23 | 3.23 | 3.23 | -27.90% | 131,433 |
| Nov 20, 2025 | 4.50 | 4.93 | 3.80 | 4.48 | 4.48 | 1.82% | 211,637 |
| Nov 19, 2025 | 4.63 | 4.64 | 3.71 | 4.40 | 4.40 | -1.12% | 82,424 |
| Nov 18, 2025 | 4.73 | 4.73 | 4.40 | 4.45 | 4.45 | - | 66,147 |
| Nov 17, 2025 | 4.73 | 5.02 | 4.35 | 4.45 | 4.45 | -10.10% | 61,167 |
| Nov 14, 2025 | 4.82 | 5.14 | 4.52 | 4.95 | 4.95 | 3.13% | 102,185 |
| Nov 13, 2025 | 6.00 | 6.00 | 4.80 | 4.80 | 4.80 | -16.67% | 68,497 |
| Nov 12, 2025 | 5.55 | 5.78 | 5.30 | 5.76 | 5.76 | 4.92% | 69,360 |
| Nov 11, 2025 | 6.03 | 6.03 | 5.33 | 5.49 | 5.49 | -6.95% | 65,602 |
| Nov 10, 2025 | 6.26 | 6.42 | 5.73 | 5.90 | 5.90 | -13.24% | 64,903 |
| Nov 7, 2025 | 6.78 | 6.80 | 5.23 | 6.80 | 6.80 | -2.58% | 90,760 |
| Nov 6, 2025 | 7.03 | 7.03 | 6.30 | 6.98 | 6.98 | -0.29% | 52,637 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 7.20% | 56,621 |
| Nov 4, 2025 | 7.10 | 7.15 | 6.00 | 6.53 | 6.53 | -18.37% | 90,552 |
| Nov 3, 2025 | 7.61 | 8.00 | 6.66 | 8.00 | 8.00 | 4.58% | 128,781 |
| Oct 31, 2025 | 7.52 | 7.74 | 7.50 | 7.65 | 7.65 | 0.79% | 31,427 |
| Oct 30, 2025 | 7.80 | 7.80 | 7.50 | 7.59 | 7.59 | -2.57% | 43,076 |
| Oct 29, 2025 | 7.60 | 7.85 | 7.50 | 7.79 | 7.79 | 2.50% | 37,984 |
| Oct 28, 2025 | 7.82 | 7.82 | 7.50 | 7.60 | 7.60 | -0.52% | 40,574 |
| Oct 27, 2025 | 7.50 | 7.78 | 7.50 | 7.64 | 7.64 | 6.11% | 100,661 |
| Oct 24, 2025 | 6.99 | 7.32 | 6.99 | 7.20 | 7.20 | 0.63% | 24,278 |
| Oct 23, 2025 | 7.05 | 7.28 | 7.03 | 7.16 | 7.16 | -0.69% | 25,602 |
| Oct 22, 2025 | 7.65 | 7.65 | 7.00 | 7.21 | 7.21 | -6.12% | 27,181 |
| Oct 21, 2025 | 8.02 | 8.06 | 7.54 | 7.68 | 7.68 | -5.77% | 35,453 |
| Oct 20, 2025 | 8.00 | 8.46 | 7.94 | 8.15 | 8.15 | 1.81% | 69,694 |
| Oct 17, 2025 | 8.51 | 8.51 | 7.68 | 8.00 | 8.00 | -7.62% | 54,149 |
| Oct 16, 2025 | 8.87 | 8.91 | 8.35 | 8.66 | 8.66 | 0.70% | 118,782 |
| Oct 15, 2025 | 9.03 | 9.30 | 8.60 | 8.60 | 8.60 | -10.97% | 112,874 |
| Oct 14, 2025 | 8.40 | 9.66 | 8.38 | 9.66 | 9.66 | 12.33% | 202,597 |
| Oct 13, 2025 | 8.64 | 9.00 | 8.40 | 8.60 | 8.60 | -4.55% | 79,805 |
| Oct 10, 2025 | 9.22 | 9.23 | 8.44 | 9.01 | 9.01 | -1.64% | 76,161 |
| Oct 9, 2025 | 8.90 | 9.16 | 8.67 | 9.16 | 9.16 | 2.69% | 174,311 |
| Oct 8, 2025 | 9.52 | 9.76 | 8.90 | 8.92 | 8.92 | 3.72% | 205,268 |
| Oct 7, 2025 | 8.83 | 9.34 | 8.60 | 8.60 | 8.60 | -5.81% | 124,579 |
| Oct 6, 2025 | 8.00 | 9.16 | 8.00 | 9.13 | 9.13 | 22.22% | 269,962 |
| Oct 3, 2025 | 7.62 | 7.71 | 7.36 | 7.47 | 7.47 | -5.32% | 130,010 |
| Oct 2, 2025 | 8.00 | 8.14 | 7.18 | 7.89 | 7.89 | -5.51% | 160,014 |
| Oct 1, 2025 | 8.56 | 8.56 | 7.80 | 8.35 | 8.35 | -1.76% | 118,533 |
| Sep 30, 2025 | 8.52 | 9.13 | 8.30 | 8.50 | 8.50 | -5.24% | 105,199 |
| Sep 29, 2025 | 9.13 | 9.29 | 8.42 | 8.97 | 8.97 | -1.75% | 167,946 |
| Sep 26, 2025 | 9.11 | 9.19 | 8.60 | 9.13 | 9.13 | -2.98% | 62,458 |
| Sep 25, 2025 | 9.65 | 10.09 | 8.60 | 9.41 | 9.41 | -3.49% | 109,126 |
| Sep 24, 2025 | 10.37 | 10.72 | 9.30 | 9.75 | 9.75 | -8.54% | 112,197 |
| Sep 23, 2025 | 10.83 | 10.94 | 10.30 | 10.66 | 10.66 | -2.11% | 112,241 |
| Sep 22, 2025 | 10.61 | 10.90 | 10.29 | 10.89 | 10.89 | 2.25% | 73,579 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.40 | 10.65 | 10.65 | -3.62% | 109,273 |
| Sep 18, 2025 | 10.71 | 11.40 | 10.46 | 11.05 | 11.05 | 0.64% | 167,606 |
| Sep 17, 2025 | 10.67 | 10.98 | 10.20 | 10.98 | 10.98 | -0.09% | 50,916 |
| Sep 16, 2025 | 10.45 | 11.00 | 10.30 | 10.99 | 10.99 | 2.42% | 46,526 |
| Sep 15, 2025 | 10.86 | 11.19 | 10.10 | 10.73 | 10.73 | -2.45% | 90,616 |
| Sep 12, 2025 | 10.80 | 11.00 | 10.29 | 11.00 | 11.00 | 2.80% | 99,984 |
| Sep 11, 2025 | 10.70 | 10.97 | 10.20 | 10.70 | 10.70 | 0.38% | 92,127 |
| Sep 10, 2025 | 11.46 | 11.48 | 10.21 | 10.66 | 10.66 | -5.24% | 258,611 |
| Sep 9, 2025 | 11.01 | 11.48 | 10.63 | 11.25 | 11.25 | -1.14% | 79,247 |
| Sep 8, 2025 | 11.00 | 11.61 | 10.88 | 11.38 | 11.38 | 4.02% | 47,527 |
| Sep 5, 2025 | 12.00 | 12.69 | 10.80 | 10.94 | 10.94 | -0.91% | 295,668 |
| Sep 4, 2025 | 13.38 | 13.66 | 10.88 | 11.04 | 11.04 | -18.34% | 108,652 |
| Sep 3, 2025 | 12.80 | 13.60 | 12.80 | 13.52 | 13.52 | -0.22% | 66,188 |
| Sep 2, 2025 | 13.60 | 14.00 | 12.60 | 13.55 | 13.55 | -2.66% | 69,028 |
| Aug 29, 2025 | 13.60 | 14.19 | 12.60 | 13.92 | 13.92 | 2.28% | 270,294 |
| Aug 28, 2025 | 12.31 | 13.61 | 12.31 | 13.61 | 13.61 | 8.36% | 139,386 |
| Aug 27, 2025 | 13.57 | 13.57 | 12.10 | 12.56 | 12.56 | -7.17% | 125,341 |
| Aug 26, 2025 | 14.06 | 14.17 | 12.64 | 13.53 | 13.53 | -2.31% | 73,067 |
| Aug 25, 2025 | 12.86 | 14.67 | 12.80 | 13.85 | 13.85 | 8.63% | 184,498 |
| Aug 22, 2025 | 13.70 | 14.02 | 12.14 | 12.75 | 12.75 | -5.20% | 257,581 |
| Aug 21, 2025 | 10.51 | 13.50 | 10.25 | 13.45 | 13.45 | 28.83% | 230,800 |
| Aug 20, 2025 | 11.14 | 11.14 | 10.19 | 10.44 | 10.44 | -6.62% | 81,113 |
| Aug 19, 2025 | 11.00 | 11.30 | 10.21 | 11.18 | 11.18 | 1.64% | 120,378 |
| Aug 18, 2025 | 10.52 | 13.15 | 10.24 | 11.00 | 11.00 | 7.32% | 224,667 |
| Aug 15, 2025 | 10.10 | 10.31 | 9.80 | 10.25 | 10.25 | 1.49% | 50,213 |
| Aug 14, 2025 | 10.50 | 10.66 | 9.01 | 10.10 | 10.10 | -2.42% | 102,737 |
| Aug 13, 2025 | 10.30 | 10.50 | 9.72 | 10.35 | 10.35 | - | 38,999 |
| Aug 12, 2025 | 11.52 | 11.68 | 9.50 | 10.35 | 10.35 | -10.00% | 105,474 |
| Aug 11, 2025 | 11.66 | 11.85 | 11.50 | 11.50 | 11.50 | -4.72% | 16,750 |
| Aug 8, 2025 | 12.21 | 12.21 | 10.97 | 12.07 | 12.07 | -2.27% | 43,858 |
| Aug 7, 2025 | 11.01 | 12.35 | 10.63 | 12.35 | 12.35 | 11.26% | 57,615 |
| Aug 6, 2025 | 11.87 | 11.87 | 10.68 | 11.10 | 11.10 | -7.50% | 57,641 |
| Aug 5, 2025 | 12.65 | 12.65 | 11.00 | 12.00 | 12.00 | -5.44% | 31,134 |
| Aug 4, 2025 | 11.99 | 13.00 | 11.55 | 12.69 | 12.69 | 6.28% | 48,666 |
| Aug 1, 2025 | 12.03 | 12.70 | 10.36 | 11.94 | 11.94 | -4.86% | 86,611 |
| Jul 31, 2025 | 14.00 | 14.14 | 12.10 | 12.55 | 12.55 | -10.80% | 55,650 |
| Jul 30, 2025 | 14.60 | 15.19 | 13.66 | 14.07 | 14.07 | -3.03% | 61,472 |
| Jul 29, 2025 | 15.53 | 16.33 | 14.16 | 14.51 | 14.51 | -8.91% | 54,395 |
| Jul 28, 2025 | 17.74 | 17.74 | 15.00 | 15.93 | 15.93 | -10.40% | 120,454 |
| Jul 25, 2025 | 17.30 | 17.96 | 16.33 | 17.78 | 17.78 | -1.28% | 39,015 |
| Jul 24, 2025 | 17.00 | 18.01 | 16.59 | 18.01 | 18.01 | 1.81% | 52,552 |
| Jul 23, 2025 | 18.41 | 18.80 | 16.18 | 17.69 | 17.69 | -5.70% | 119,482 |
| Jul 22, 2025 | 16.09 | 19.10 | 15.37 | 18.76 | 18.76 | 20.88% | 218,143 |
| Jul 21, 2025 | 16.66 | 16.79 | 15.06 | 15.52 | 15.52 | -8.22% | 86,952 |
| Jul 18, 2025 | 14.54 | 16.95 | 14.54 | 16.91 | 16.91 | 11.10% | 96,765 |
| Jul 17, 2025 | 16.50 | 17.70 | 14.03 | 15.22 | 15.22 | -15.44% | 115,185 |