Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
2.490
+1.060 (74.13%)
At close: Mar 9, 2026, 4:00 PM EDT
2.200
-0.290 (-11.65%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Davis Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.46 | 3.39 | 1.42 | 2.49 | 2.49 | 74.13% | 35,617,802 |
| Mar 6, 2026 | 1.52 | 1.55 | 1.32 | 1.43 | 1.43 | -13.75% | 121,808 |
| Mar 5, 2026 | 1.77 | 1.80 | 1.50 | 1.66 | 1.66 | -12.18% | 918,353 |
| Mar 4, 2026 | 1.60 | 2.00 | 1.57 | 1.89 | 1.89 | 16.40% | 710,081 |
| Mar 3, 2026 | 1.55 | 1.69 | 1.53 | 1.62 | 1.62 | 0.50% | 108,297 |
| Mar 2, 2026 | 1.94 | 1.94 | 1.50 | 1.61 | 1.61 | -18.48% | 85,306 |
| Feb 27, 2026 | 1.88 | 2.06 | 1.88 | 1.98 | 1.98 | 0.81% | 71,342 |
| Feb 26, 2026 | 1.86 | 2.03 | 1.86 | 1.96 | 1.96 | 0.72% | 92,498 |
| Feb 25, 2026 | 2.10 | 2.25 | 1.92 | 1.95 | 1.95 | -8.79% | 152,568 |
| Feb 24, 2026 | 1.83 | 2.20 | 1.83 | 2.14 | 2.14 | 12.05% | 213,733 |
| Feb 23, 2026 | 2.04 | 2.08 | 1.80 | 1.91 | 1.91 | -4.31% | 412,772 |
| Feb 20, 2026 | 2.40 | 2.48 | 1.83 | 1.99 | 1.99 | -22.11% | 237,265 |
| Feb 19, 2026 | 2.91 | 2.94 | 1.97 | 2.56 | 2.56 | -31.18% | 3,581,007 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.60 | 3.72 | 3.72 | 3.45% | 4,226 |
| Feb 17, 2026 | 4.02 | 4.02 | 3.60 | 3.60 | 3.60 | -2.28% | 6,443 |
| Feb 13, 2026 | 3.27 | 4.00 | 3.27 | 3.68 | 3.68 | 6.36% | 20,107 |
| Feb 12, 2026 | 3.96 | 4.04 | 3.30 | 3.46 | 3.46 | -5.26% | 36,464 |
| Feb 11, 2026 | 3.38 | 4.19 | 3.38 | 3.65 | 3.65 | 8.56% | 63,675 |
| Feb 10, 2026 | 3.84 | 3.84 | 3.15 | 3.36 | 3.36 | -13.83% | 27,695 |
| Feb 9, 2026 | 4.20 | 4.20 | 3.88 | 3.90 | 3.90 | -6.65% | 11,308 |
| Feb 6, 2026 | 4.06 | 4.24 | 3.80 | 4.18 | 4.18 | 7.01% | 13,522 |
| Feb 5, 2026 | 4.20 | 4.40 | 3.91 | 3.91 | 3.91 | -12.88% | 8,569 |
| Feb 4, 2026 | 4.80 | 4.93 | 4.34 | 4.49 | 4.49 | -6.66% | 9,896 |
| Feb 3, 2026 | 4.98 | 5.10 | 4.80 | 4.81 | 4.81 | -1.68% | 5,179 |
| Feb 2, 2026 | 4.96 | 5.14 | 4.80 | 4.89 | 4.89 | 4.22% | 5,878 |
| Jan 30, 2026 | 5.15 | 5.28 | 4.64 | 4.69 | 4.69 | -9.98% | 22,141 |
| Jan 29, 2026 | 5.20 | 5.40 | 4.84 | 5.21 | 5.21 | -0.57% | 45,915 |
| Jan 28, 2026 | 5.25 | 5.60 | 5.11 | 5.24 | 5.24 | 0.31% | 4,583 |
| Jan 27, 2026 | 5.20 | 5.35 | 5.02 | 5.22 | 5.22 | 1.52% | 10,559 |
| Jan 26, 2026 | 5.86 | 5.86 | 5.07 | 5.15 | 5.15 | -11.88% | 15,297 |
| Jan 23, 2026 | 6.17 | 6.20 | 5.82 | 5.84 | 5.84 | -5.19% | 12,928 |
| Jan 22, 2026 | 6.32 | 6.58 | 6.06 | 6.16 | 6.16 | 0.36% | 8,459 |
| Jan 21, 2026 | 6.26 | 6.46 | 6.14 | 6.14 | 6.14 | -2.04% | 1,693 |
| Jan 20, 2026 | 6.05 | 6.47 | 6.05 | 6.27 | 6.27 | -7.61% | 9,408 |
| Jan 16, 2026 | 6.05 | 6.80 | 5.90 | 6.78 | 6.78 | 9.74% | 33,349 |
| Jan 15, 2026 | 6.04 | 6.66 | 6.04 | 6.18 | 6.18 | 3.00% | 19,931 |
| Jan 14, 2026 | 6.12 | 6.20 | 5.84 | 6.00 | 6.00 | -4.61% | 14,870 |
| Jan 13, 2026 | 6.80 | 6.85 | 6.00 | 6.29 | 6.29 | -11.66% | 18,459 |
| Jan 12, 2026 | 6.64 | 7.12 | 6.47 | 7.12 | 7.12 | 3.91% | 44,304 |
| Jan 9, 2026 | 6.67 | 6.87 | 6.52 | 6.85 | 6.85 | -0.29% | 5,044 |
| Jan 8, 2026 | 6.55 | 7.32 | 6.20 | 6.87 | 6.87 | 1.75% | 39,315 |
| Jan 7, 2026 | 7.00 | 7.00 | 6.43 | 6.75 | 6.75 | 4.84% | 17,998 |
| Jan 6, 2026 | 6.70 | 7.02 | 6.44 | 6.44 | 6.44 | -6.26% | 33,575 |
| Jan 5, 2026 | 6.78 | 7.20 | 6.60 | 6.87 | 6.87 | 7.61% | 46,381 |
| Jan 2, 2026 | 6.78 | 7.26 | 6.10 | 6.39 | 6.39 | 5.21% | 50,519 |
| Dec 31, 2025 | 6.75 | 7.06 | 5.85 | 6.07 | 6.07 | -14.53% | 69,399 |
| Dec 30, 2025 | 8.82 | 9.60 | 7.10 | 7.10 | 7.10 | -22.64% | 146,826 |
| Dec 29, 2025 | 9.38 | 10.90 | 8.02 | 9.18 | 9.18 | 16.17% | 949,301 |
| Dec 26, 2025 | 9.48 | 10.00 | 6.60 | 7.90 | 7.90 | 66.08% | 7,448,644 |
| Dec 24, 2025 | 5.20 | 5.22 | 4.64 | 4.76 | 4.76 | -8.85% | 19,384 |
| Dec 23, 2025 | 5.60 | 5.74 | 5.21 | 5.22 | 5.22 | -2.10% | 4,552 |
| Dec 22, 2025 | 5.20 | 5.56 | 5.20 | 5.33 | 5.33 | 1.99% | 11,157 |
| Dec 19, 2025 | 5.40 | 5.58 | 5.20 | 5.23 | 5.23 | -2.10% | 20,659 |
| Dec 18, 2025 | 5.60 | 5.90 | 5.20 | 5.34 | 5.34 | -9.95% | 17,774 |
| Dec 17, 2025 | 5.96 | 6.14 | 5.70 | 5.93 | 5.93 | -0.57% | 7,122 |
| Dec 16, 2025 | 6.56 | 6.80 | 5.79 | 5.96 | 5.96 | -8.39% | 21,115 |
| Dec 15, 2025 | 6.53 | 6.91 | 6.49 | 6.51 | 6.51 | -1.36% | 7,437 |
| Dec 12, 2025 | 7.28 | 7.28 | 6.60 | 6.60 | 6.60 | -3.87% | 4,657 |
| Dec 11, 2025 | 7.08 | 7.40 | 6.60 | 6.87 | 6.87 | -3.70% | 16,162 |
| Dec 10, 2025 | 7.60 | 7.70 | 7.12 | 7.13 | 7.13 | -5.91% | 4,854 |
| Dec 9, 2025 | 7.69 | 7.70 | 6.86 | 7.58 | 7.58 | 0.24% | 12,415 |
| Dec 8, 2025 | 7.38 | 7.69 | 6.61 | 7.56 | 7.56 | 7.94% | 22,150 |
| Dec 5, 2025 | 7.74 | 8.15 | 7.00 | 7.00 | 7.00 | -5.33% | 9,732 |
| Dec 4, 2025 | 6.72 | 7.40 | 6.60 | 7.40 | 7.40 | 13.40% | 11,925 |
| Dec 3, 2025 | 7.53 | 7.53 | 5.85 | 6.52 | 6.52 | -9.64% | 21,910 |
| Dec 2, 2025 | 8.02 | 8.40 | 6.62 | 7.22 | 7.22 | -7.48% | 38,084 |
| Dec 1, 2025 | 10.38 | 10.40 | 7.59 | 7.80 | 7.80 | -22.12% | 27,419 |
| Nov 28, 2025 | 10.52 | 10.52 | 9.61 | 10.02 | 10.02 | 4.38% | 15,222 |
| Nov 26, 2025 | 11.18 | 11.38 | 9.60 | 9.60 | 9.60 | -10.61% | 19,038 |
| Nov 25, 2025 | 9.70 | 13.00 | 9.68 | 10.74 | 10.74 | 11.88% | 59,550 |
| Nov 24, 2025 | 8.90 | 11.80 | 8.90 | 9.60 | 9.60 | 3.31% | 35,895 |
| Nov 21, 2025 | 11.20 | 11.20 | 8.80 | 9.29 | 9.29 | -15.53% | 23,336 |
| Nov 20, 2025 | 12.04 | 12.62 | 11.00 | 11.00 | 11.00 | -12.70% | 15,255 |
| Nov 19, 2025 | 12.40 | 13.00 | 11.20 | 12.60 | 12.60 | 5.00% | 35,730 |
| Nov 18, 2025 | 11.60 | 13.20 | 11.60 | 12.00 | 12.00 | -8.93% | 28,660 |
| Nov 17, 2025 | 12.00 | 15.20 | 11.20 | 13.18 | 13.18 | 4.57% | 59,751 |
| Nov 14, 2025 | 23.00 | 23.40 | 12.40 | 12.60 | 12.60 | -43.24% | 145,158 |
| Nov 13, 2025 | 31.40 | 40.00 | 17.50 | 22.20 | 22.20 | -22.38% | 376,075 |
| Nov 12, 2025 | 30.00 | 30.00 | 26.00 | 28.60 | 28.60 | 5.93% | 50,720 |
| Nov 11, 2025 | 22.80 | 35.00 | 22.40 | 27.00 | 27.00 | 7.14% | 116,388 |
| Nov 10, 2025 | 22.00 | 30.40 | 17.40 | 25.20 | 25.20 | -10.64% | 164,459 |
| Nov 7, 2025 | 54.60 | 67.80 | 26.60 | 28.20 | 28.20 | -77.93% | 334,042 |
| Nov 6, 2025 | 120.40 | 137.80 | 120.20 | 127.80 | 127.80 | 0.79% | 437,464 |
| Nov 5, 2025 | 98.80 | 133.80 | 82.40 | 126.80 | 126.80 | 24.31% | 594,801 |
| Nov 4, 2025 | 57.60 | 108.80 | 54.20 | 102.00 | 102.00 | 63.46% | 698,433 |
| Nov 3, 2025 | 38.60 | 64.00 | 38.40 | 62.40 | 62.40 | 66.84% | 346,512 |
| Oct 31, 2025 | 38.60 | 45.00 | 36.00 | 37.40 | 37.40 | 0.54% | 66,133 |
| Oct 30, 2025 | 34.80 | 43.40 | 34.00 | 37.20 | 37.20 | 6.90% | 155,181 |
| Oct 29, 2025 | 35.20 | 42.00 | 34.01 | 34.80 | 34.80 | -1.14% | 183,595 |
| Oct 28, 2025 | 31.20 | 35.80 | 29.40 | 35.20 | 35.20 | 12.82% | 54,451 |
| Oct 27, 2025 | 23.60 | 33.00 | 23.30 | 31.20 | 31.20 | 35.65% | 252,026 |
| Oct 24, 2025 | 19.90 | 23.80 | 18.42 | 23.00 | 23.00 | 15.32% | 36,626 |
| Oct 23, 2025 | 17.70 | 20.88 | 17.66 | 19.94 | 19.94 | 12.68% | 37,478 |
| Oct 22, 2025 | 16.34 | 18.96 | 15.40 | 17.70 | 17.70 | 8.26% | 90,285 |
| Oct 21, 2025 | 15.60 | 16.70 | 15.20 | 16.35 | 16.35 | 4.77% | 72,995 |
| Oct 20, 2025 | 15.80 | 16.72 | 14.97 | 15.61 | 15.61 | -0.98% | 56,970 |
| Oct 17, 2025 | 14.82 | 16.00 | 14.70 | 15.76 | 15.76 | 6.31% | 13,972 |
| Oct 16, 2025 | 15.42 | 16.15 | 14.82 | 14.82 | 14.82 | -7.33% | 18,211 |
| Oct 15, 2025 | 19.60 | 19.60 | 14.60 | 16.00 | 16.00 | 4.15% | 116,697 |
| Oct 14, 2025 | 15.34 | 15.40 | 14.70 | 15.36 | 15.36 | 0.12% | 48,453 |