DDC Enterprise Limited (DDC) Historical Stock Data

3.81 ↓0.52 (-12.04%)

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

Historical Data

In the past 30 trading days, DDC is down -0.52% a day on average. There have been 16 days where DDC Enterprise Limited closed green and 14 days where DDC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-23	4.19	3.81	↓$0.38 (-9.11%)	3.57	4.47	131.40K
2025-05-22	4.16	4.33	↑$0.17 (4.09%)	4.03	4.36	65.91K
2025-05-21	3.93	3.92	↓$0.01 (-0.25%)	3.58	3.95	41.30K
2025-05-20	4.10	3.94	↓$0.16 (-3.87%)	3.90	4.28	51.16K
2025-05-19	4.10	4.04	↓$0.06 (-1.59%)	3.88	4.19	47.15K
2025-05-16	4.21	4.30	↑$0.09 (2.14%)	3.74	4.50	244.21K
2025-05-15	3.62	3.77	↑$0.15 (4.15%)	3.43	4.76	341.68K
2025-05-14	3.81	3.41	↓$0.40 (-10.50%)	3.25	3.82	80.30K
2025-05-13	2.86	3.73	↑$0.87 (30.42%)	2.86	3.84	85.51K
2025-05-12	3.07	3.50	↑$0.43 (14.01%)	2.65	3.50	854.40K
2025-05-09	2.13	2.46	↑$0.33 (15.49%)	2.13	2.57	58.08K
2025-05-08	2.12	2.19	↑$0.07 (3.27%)	2.09	2.37	51.78K
2025-05-07	2.64	2.06	↓$0.58 (-21.97%)	2.00	2.64	46.94K
2025-05-06	2.37	2.45	↑$0.08 (3.38%)	2.34	2.60	19.73K
2025-05-05	2.33	2.40	↑$0.07 (3.00%)	2.33	2.45	9.40K
2025-05-02	2.40	2.40	↑$0.00 (0.02%)	2.16	2.52	37.93K
2025-05-01	2.39	2.43	↑$0.04 (1.67%)	2.38	2.54	9.74K
2025-04-30	2.51	2.40	↓$0.11 (-4.38%)	2.30	2.59	37.24K
2025-04-29	2.57	2.40	↓$0.17 (-6.61%)	2.26	2.60	55.22K
2025-04-28	2.82	2.54	↓$0.28 (-10.02%)	2.50	2.83	73.12K
2025-04-25	2.59	2.78	↑$0.19 (7.49%)	2.41	2.82	36.64K
2025-04-24	2.31	2.56	↑$0.25 (10.82%)	2.19	2.78	65.69K
2025-04-23	2.06	2.20	↑$0.14 (6.80%)	2.01	2.50	52.93K
2025-04-22	1.73	2.06	↑$0.33 (19.08%)	1.73	2.40	70.98K
2025-04-21	2.11	1.85	↓$0.26 (-12.32%)	1.62	2.11	164.65K
2025-04-04	0.14	0.08	↓$0.06 (-39.47%)	0.08	0.14	738.69K
2025-04-03	0.17	0.14	↓$0.03 (-14.95%)	0.13	0.17	424.70K
2025-04-02	0.15	0.15	↓$0.00 (-1.20%)	0.13	0.15	325.18K
2025-04-01	0.14	0.14	↑$0.00 (0.00%)	0.13	0.14	420.18K
2025-03-31	0.15	0.14	↓$0.01 (-5.05%)	0.13	0.15	367.04K