Skip to main content
DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
0.920
-0.020 (-2.12%)
At close: Jun 26, 2026 - Market closed

DDC Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.940.950.910.920.92-2.12%60,854
Jun 25, 20261.021.080.940.940.94-10.48%44,083
Jun 24, 20261.061.090.901.051.05-3.67%94,178
Jun 23, 20260.971.100.971.091.0912.01%44,653
Jun 22, 20261.041.070.970.970.97-7.32%119,410
Jun 18, 20261.041.061.021.051.05-66,650
Jun 17, 20261.051.101.031.051.05-1.87%44,499
Jun 16, 20261.071.101.011.071.07-2.73%72,288
Jun 15, 20261.051.191.051.101.104.76%53,272
Jun 12, 20261.111.141.031.051.05-5.41%24,515
Jun 11, 20261.071.141.001.111.113.35%148,000
Jun 10, 20261.041.101.031.071.074.27%30,218
Jun 9, 20261.111.110.981.031.03-8.04%128,737
Jun 8, 20261.151.181.101.121.122.28%97,409
Jun 5, 20261.261.261.091.101.10-11.64%69,789
Jun 4, 20261.141.241.141.241.245.03%55,519
Jun 3, 20261.301.301.141.181.18-7.14%48,831
Jun 2, 20261.321.321.261.271.27-3.73%45,226
Jun 1, 20261.421.521.301.321.32-8.97%73,156
May 29, 20261.411.491.301.451.451.40%91,109
May 28, 20261.141.501.141.431.4315.32%215,550
May 27, 20261.201.251.131.241.243.33%51,142
May 26, 20261.201.291.151.201.203.45%57,274
May 22, 20261.171.191.111.161.16-4.06%54,042
May 21, 20261.241.391.181.211.21-1.70%136,248
May 20, 20261.121.241.081.231.239.82%89,639
May 19, 20261.201.201.091.121.12-6.67%68,674
May 18, 20261.201.231.151.201.20-3.23%25,447
May 15, 20261.251.251.211.241.24-3.88%66,888
May 14, 20261.301.301.241.291.29-0.77%113,178
May 13, 20261.371.391.261.301.30-7.14%123,018
May 12, 20261.361.401.331.401.40-74,586
May 11, 20261.461.461.351.401.40-6.04%87,934
May 8, 20261.391.491.351.491.496.43%48,855
May 7, 20261.591.591.401.401.40-9.09%79,022
May 6, 20261.511.581.431.541.541.99%139,336
May 5, 20261.631.651.511.511.51-5.63%171,780
May 4, 20261.581.621.491.601.601.91%135,417
May 1, 20261.521.671.481.571.574.67%148,577
Apr 30, 20261.491.621.471.501.50-2.60%128,393
Apr 29, 20261.691.691.501.541.54-7.23%206,945
Apr 28, 20261.711.731.621.661.66-4.05%68,502
Apr 27, 20261.851.941.651.731.73-6.99%147,109
Apr 24, 20261.881.881.751.861.862.20%120,464
Apr 23, 20261.981.981.821.821.82-10.78%119,349
Apr 22, 20262.032.131.802.042.047.94%112,391
Apr 21, 20261.992.001.791.891.89-7.80%282,883
Apr 20, 20262.022.071.892.052.051.49%123,655
Apr 17, 20262.052.151.942.022.02-0.49%110,488
Apr 16, 20262.082.111.922.032.03-0.49%83,994
Apr 15, 20261.992.121.952.042.043.03%45,714
Apr 14, 20261.952.081.861.981.984.76%104,961
Apr 13, 20261.861.981.861.891.89-0.53%28,041
Apr 10, 20261.951.951.851.901.900.53%35,783
Apr 9, 20261.911.991.851.891.89-3.08%42,732
Apr 8, 20261.952.051.921.951.952.09%21,416
Apr 7, 20262.002.001.911.911.91-4.50%8,812
Apr 6, 20261.962.041.922.002.00-53,238
Apr 2, 20261.782.001.762.002.0019.76%52,044
Apr 1, 20262.002.001.671.671.67-15.66%108,901
Mar 31, 20261.942.001.861.981.984.49%31,895
Mar 30, 20261.921.981.881.901.90-2.32%13,396
Mar 27, 20262.002.001.821.941.94-1.52%37,628
Mar 26, 20261.982.001.941.971.97-1.99%71,018
Mar 25, 20262.052.132.012.012.01-1.95%17,751
Mar 24, 20262.072.102.012.052.050.49%16,692
Mar 23, 20262.092.152.022.042.04-0.49%59,904
Mar 20, 20262.142.182.052.052.05-5.53%18,840
Mar 19, 20262.152.252.092.172.17-0.46%59,192
Mar 18, 20262.292.322.182.182.18-5.22%29,325
Mar 17, 20262.342.562.302.302.30-81,723
Mar 16, 20262.182.412.132.302.304.07%75,995
Mar 13, 20262.322.422.212.212.21-5.56%119,872
Mar 12, 20262.302.672.302.342.344.00%39,551
Mar 11, 20262.512.702.252.252.25-10.00%119,896
Mar 10, 20262.722.802.502.502.50-7.41%61,632
Mar 9, 20262.372.802.372.702.709.31%37,537
Mar 6, 20262.582.762.462.472.47-6.08%41,895
Mar 5, 20262.832.982.532.632.63-13.20%74,314
Mar 4, 20262.223.042.153.033.0333.48%278,294
Mar 3, 20262.192.302.082.272.27-0.87%68,716
Mar 2, 20262.362.502.202.292.29-5.37%84,443
Feb 27, 20262.602.802.362.422.42-8.68%45,178
Feb 26, 20263.003.002.592.652.65-11.07%58,619
Feb 25, 20262.603.202.512.982.9814.62%90,333
Feb 24, 20262.432.602.312.602.606.12%31,514
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%40,306
Feb 18, 20262.792.942.662.802.80-0.71%67,150
Feb 17, 20262.792.862.652.822.82-1.05%21,341
Feb 13, 20262.502.882.312.852.8514.00%67,505
Feb 12, 20262.482.602.402.502.50-0.40%32,947
Feb 11, 20262.712.932.462.512.51-9.39%43,703
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, 20262.502.502.222.262.26-12.00%96,404