Skip to main content
DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
1.660
-0.070 (-4.05%)
At close: Apr 28, 2026 - Market closed

DDC Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.711.731.621.661.66-4.05%67,607
Apr 27, 20261.851.941.651.731.73-6.99%146,834
Apr 24, 20261.881.881.751.861.862.20%120,463
Apr 23, 20261.981.981.821.821.82-10.78%119,116
Apr 22, 20262.032.131.802.042.047.94%112,336
Apr 21, 20261.992.001.791.891.89-7.80%278,413
Apr 20, 20262.022.071.892.052.051.49%123,045
Apr 17, 20262.052.151.942.022.02-0.49%110,009
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%100,463
Apr 13, 20261.861.981.861.891.89-0.53%25,794
Apr 10, 20261.951.951.851.901.900.53%35,776
Apr 9, 20261.911.991.851.891.89-3.08%42,727
Apr 8, 20261.952.051.921.951.952.09%21,266
Apr 7, 20262.002.001.911.911.91-4.50%8,789
Apr 6, 20261.962.041.922.002.00-52,701
Apr 2, 20261.782.001.762.002.0019.76%51,897
Apr 1, 20262.002.001.671.671.67-15.66%108,781
Mar 31, 20261.942.001.861.981.984.49%31,895
Mar 30, 20261.921.981.881.901.90-2.32%12,976
Mar 27, 20262.002.001.821.941.94-1.52%37,624
Mar 26, 20261.982.001.941.971.97-1.99%70,973
Mar 25, 20262.052.132.012.012.01-1.95%17,651
Mar 24, 20262.072.102.012.052.050.49%16,642
Mar 23, 20262.092.152.022.042.04-0.49%59,295
Mar 20, 20262.142.182.052.052.05-5.53%18,790
Mar 19, 20262.152.252.092.172.17-0.46%59,189
Mar 18, 20262.292.322.182.182.18-5.22%29,325
Mar 17, 20262.342.562.302.302.30-81,517
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%39,450
Mar 11, 20262.512.702.252.252.25-10.00%119,213
Mar 10, 20262.722.802.502.502.50-7.41%61,457
Mar 9, 20262.372.802.372.702.709.31%37,471
Mar 6, 20262.582.762.462.472.47-6.08%41,873
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