Skip to main content
DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
2.630
-0.400 (-13.20%)
At close: Mar 5, 2026 - Market closed

DDC Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.832.982.532.632.63-13.20%74,263
Mar 4, 20262.223.042.153.033.0333.48%275,306
Mar 3, 20262.192.302.082.272.27-0.87%68,616
Mar 2, 20262.362.502.202.292.29-5.37%83,803
Feb 27, 20262.602.802.362.422.42-8.68%45,178
Feb 26, 20263.003.002.592.652.65-11.07%58,524
Feb 25, 20262.603.202.512.982.9814.62%90,268
Feb 24, 20262.432.602.312.602.606.12%31,314
Feb 23, 20262.492.732.322.452.45-5.04%23,889
Feb 20, 20262.522.872.462.582.582.38%68,277
Feb 19, 20262.782.902.512.522.52-10.00%40,305
Feb 18, 20262.792.942.662.802.80-0.71%67,124
Feb 17, 20262.792.862.652.822.82-1.05%21,341
Feb 13, 20262.502.882.312.852.8514.00%67,493
Feb 12, 20262.482.602.402.502.50-0.40%32,937
Feb 11, 20262.712.932.462.512.51-9.39%41,693
Feb 10, 20262.642.812.532.772.774.92%32,996
Feb 9, 20262.483.052.482.642.645.18%113,726
Feb 6, 20262.172.612.162.512.5117.84%82,536
Feb 5, 20262.052.262.052.132.130.95%81,135
Feb 4, 20262.292.461.992.112.11-6.64%154,364
Feb 3, 20262.502.502.222.262.26-11.99%96,404
Feb 2, 20262.672.692.462.572.57-6.62%58,097
Jan 30, 20262.762.812.542.752.75-60,694
Jan 29, 20262.902.942.612.752.75-4.18%51,908
Jan 28, 20262.953.092.752.872.87-0.69%83,727
Jan 27, 20262.983.132.702.892.890.35%67,279
Jan 26, 20263.503.502.882.882.88-21.10%129,727
Jan 23, 20263.603.783.423.653.65-0.27%103,422
Jan 22, 20263.803.803.613.663.664.57%59,779
Jan 21, 20263.413.653.333.503.50-0.57%94,589
Jan 20, 20263.483.773.293.523.520.28%85,239
Jan 16, 20263.213.993.153.513.519.01%152,790
Jan 15, 20263.303.703.163.223.225.57%166,244
Jan 14, 20263.353.503.053.053.05-8.41%80,764
Jan 13, 20263.243.703.103.333.334.39%106,684
Jan 12, 20263.203.523.053.193.196.33%77,115
Jan 9, 20262.563.482.423.003.008.70%83,907
Jan 8, 20262.422.922.372.762.7610.40%93,129
Jan 7, 20262.422.652.352.502.50-2.72%76,055
Jan 6, 20262.272.692.192.572.5714.22%244,146
Jan 5, 20262.222.282.152.252.256.64%107,552
Jan 2, 20262.012.162.012.112.112.93%72,040
Dec 31, 20252.142.192.012.052.05-1.44%104,882
Dec 30, 20252.152.352.082.082.08-3.26%76,111
Dec 29, 20252.202.232.052.152.15-42,057
Dec 26, 20252.352.351.952.152.15-2.27%45,848
Dec 24, 20252.052.222.032.202.207.32%23,961
Dec 23, 20252.232.252.002.052.05-10.87%30,797
Dec 22, 20252.502.532.102.302.303.14%46,963
Dec 19, 20252.022.312.022.232.233.87%35,118
Dec 18, 20252.232.231.942.152.152.24%105,714
Dec 17, 20252.292.302.042.102.10-7.49%52,388
Dec 16, 20252.202.352.162.272.27-1.05%33,025
Dec 15, 20252.552.652.232.292.29-6.75%40,009
Dec 12, 20252.902.902.452.462.46-17.73%43,352
Dec 11, 20252.913.002.702.992.990.34%39,617
Dec 10, 20253.133.132.802.982.98-4.79%43,835
Dec 9, 20253.093.253.043.133.131.29%30,786
Dec 8, 20253.193.213.063.093.09-6.08%27,204
Dec 5, 20253.273.353.053.293.296.13%28,615
Dec 4, 20253.243.493.103.103.10-7.19%32,328
Dec 3, 20253.083.342.953.343.348.44%42,670
Dec 2, 20253.103.202.813.083.080.33%86,740
Dec 1, 20253.003.132.823.073.07-5.83%73,323
Nov 28, 20253.703.702.853.263.26-10.68%174,792
Nov 26, 20253.543.873.353.653.6522.07%220,009
Nov 25, 20253.123.502.992.992.99-0.99%114,295
Nov 24, 20253.543.602.753.023.02-6.50%136,887
Nov 21, 20254.284.303.233.233.23-27.90%131,877
Nov 20, 20254.504.933.804.484.481.82%211,657
Nov 19, 20254.634.643.714.404.40-1.12%82,424
Nov 18, 20254.734.734.404.454.45-66,147
Nov 17, 20254.735.024.354.454.45-10.10%61,167
Nov 14, 20254.825.144.524.954.953.13%102,185
Nov 13, 20256.006.004.804.804.80-16.67%68,497
Nov 12, 20255.555.785.305.765.764.92%69,360
Nov 11, 20256.036.035.335.495.49-6.95%65,602
Nov 10, 20256.266.425.735.905.90-13.24%64,903
Nov 7, 20256.786.805.236.806.80-2.58%90,760
Nov 6, 20257.037.036.306.986.98-0.29%52,637
Nov 5, 20257.007.006.507.007.007.20%56,621
Nov 4, 20257.107.156.006.536.53-18.37%90,552
Nov 3, 20257.618.006.668.008.004.58%128,781
Oct 31, 20257.527.747.507.657.650.79%31,427
Oct 30, 20257.807.807.507.597.59-2.57%43,076
Oct 29, 20257.607.857.507.797.792.50%37,984
Oct 28, 20257.827.827.507.607.60-0.52%40,574
Oct 27, 20257.507.787.507.647.646.11%100,661
Oct 24, 20256.997.326.997.207.200.63%24,278
Oct 23, 20257.057.287.037.167.16-0.69%25,602
Oct 22, 20257.657.657.007.217.21-6.12%27,181
Oct 21, 20258.028.067.547.687.68-5.77%35,453
Oct 20, 20258.008.467.948.158.151.81%69,694
Oct 17, 20258.518.517.688.008.00-7.62%54,149
Oct 16, 20258.878.918.358.668.660.70%118,782
Oct 15, 20259.039.308.608.608.60-10.97%112,874
Oct 14, 20258.409.668.389.669.6612.33%202,597
Oct 13, 20258.649.008.408.608.60-4.55%79,805
Oct 10, 20259.229.238.449.019.01-1.64%76,161