DDC Enterprise Limited (DDC) Historical Stock Data

0.18 ↓0.03 (-12.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DDC is down -0.40% a day on average. There have been 14 days where DDC Enterprise Limited closed green and 16 days where DDC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.18	0.18	↓$0.01 (-2.78%)	0.17	0.18	641.24K
2024-11-21	0.18	0.20	↑$0.02 (12.99%)	0.17	0.20	0.91M
2024-11-20	0.17	0.18	↑$0.01 (6.29%)	0.16	0.20	0.94M
2024-11-19	0.18	0.18	↓$0.00 (-1.94%)	0.16	0.19	1.01M
2024-11-18	0.22	0.19	↓$0.03 (-15.77%)	0.18	0.23	9.76M
2024-11-15	0.20	0.21	↑$0.00 (1.78%)	0.20	0.21	10.27M
2024-11-14	0.22	0.20	↓$0.02 (-9.33%)	0.20	0.23	108.73K
2024-11-13	0.26	0.23	↓$0.03 (-11.15%)	0.20	0.26	211.21K
2024-11-12	0.22	0.25	↑$0.03 (13.90%)	0.20	0.25	540.03K
2024-11-11	0.20	0.21	↑$0.01 (7.25%)	0.19	0.23	466.99K
2024-11-08	0.18	0.20	↑$0.01 (7.01%)	0.17	0.22	0.91M
2024-11-07	0.16	0.19	↑$0.03 (16.96%)	0.16	0.20	1.03M
2024-11-06	0.20	0.17	↓$0.03 (-13.71%)	0.17	0.20	641.74K
2024-11-05	0.21	0.20	↓$0.01 (-5.74%)	0.19	0.21	418.48K
2024-11-04	0.21	0.21	↑$0.00 (0.33%)	0.20	0.22	190.76K
2024-11-01	0.23	0.21	↓$0.02 (-8.26%)	0.21	0.23	108.48K
2024-10-31	0.23	0.23	↓$0.00 (-0.22%)	0.20	0.25	460.52K
2024-10-30	0.25	0.23	↓$0.02 (-8.68%)	0.22	0.25	332.26K
2024-10-29	0.26	0.26	↓$0.01 (-2.60%)	0.25	0.27	183.43K
2024-10-28	0.26	0.26	↑$0.00 (0.73%)	0.25	0.28	106.26K
2024-10-25	0.25	0.26	↑$0.01 (2.77%)	0.24	0.27	123.80K
2024-10-24	0.26	0.25	↓$0.01 (-2.84%)	0.25	0.26	157.16K
2024-10-23	0.27	0.26	↓$0.01 (-4.89%)	0.25	0.28	176.68K
2024-10-22	0.26	0.26	↑$0.01 (2.19%)	0.26	0.28	139.11K
2024-10-21	0.27	0.26	↓$0.00 (-1.31%)	0.26	0.27	225.11K
2024-10-18	0.26	0.27	↑$0.01 (2.62%)	0.26	0.27	305.04K
2024-10-17	0.28	0.27	↓$0.02 (-5.36%)	0.26	0.29	564.15K
2024-10-16	0.26	0.29	↑$0.03 (11.68%)	0.23	0.31	1.87M
2024-10-15	0.30	0.28	↓$0.02 (-6.70%)	0.27	0.33	9.30M
2024-10-14	0.30	0.30	↑$0.01 (2.71%)	0.28	0.31	10.12M