DiDi Global Inc. (DIDIY)
OTCMKTS
· Delayed Price · Currency is USD
4.891
-0.100 (-1.99%)
Jun 27, 2025, 3:59 PM EDT
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.93 | 4.95 | 4.89 | 4.89 | 4.89 | -2.00% | 9,862,988 |
| Jun 26, 2025 | 4.86 | 5.01 | 4.79 | 4.99 | 4.99 | 2.89% | 10,593,204 |
| Jun 25, 2025 | 4.85 | 4.88 | 4.78 | 4.85 | 4.85 | -0.82% | 8,634,392 |
| Jun 24, 2025 | 4.81 | 4.95 | 4.78 | 4.89 | 4.89 | 1.24% | 15,196,499 |
| Jun 23, 2025 | 4.75 | 4.94 | 4.72 | 4.83 | 4.83 | 1.68% | 11,834,400 |
| Jun 20, 2025 | 4.72 | 4.78 | 4.72 | 4.75 | 4.75 | -0.21% | 10,149,280 |
| Jun 18, 2025 | 4.80 | 4.84 | 4.72 | 4.76 | 4.76 | 0.21% | 5,267,287 |
| Jun 17, 2025 | 4.80 | 4.83 | 4.73 | 4.75 | 4.75 | -1.25% | 5,775,519 |
| Jun 16, 2025 | 4.83 | 4.90 | 4.78 | 4.81 | 4.81 | -0.82% | 8,714,547 |
| Jun 13, 2025 | 4.73 | 4.90 | 4.71 | 4.85 | 4.85 | 3.19% | 8,108,785 |
| Jun 12, 2025 | 4.87 | 4.95 | 4.68 | 4.70 | 4.70 | -3.89% | 6,238,018 |
| Jun 11, 2025 | 4.95 | 5.02 | 4.85 | 4.89 | 4.89 | -2.00% | 5,294,289 |
| Jun 10, 2025 | 5.00 | 5.01 | 4.93 | 4.99 | 4.99 | -0.40% | 3,552,768 |
| Jun 9, 2025 | 5.05 | 5.05 | 4.93 | 5.01 | 5.01 | 0.20% | 10,467,865 |
| Jun 6, 2025 | 4.93 | 5.01 | 4.88 | 5.00 | 5.00 | 2.04% | 5,690,575 |
| Jun 5, 2025 | 4.96 | 5.00 | 4.88 | 4.90 | 4.90 | 4.03% | 16,055,288 |
| Jun 4, 2025 | 4.66 | 4.75 | 4.61 | 4.71 | 4.71 | 2.39% | 6,621,167 |
| Jun 3, 2025 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | -1.92% | 6,465,904 |
| Jun 2, 2025 | 4.65 | 4.72 | 4.60 | 4.69 | 4.69 | 2.40% | 7,484,431 |
| May 30, 2025 | 4.88 | 4.88 | 4.57 | 4.58 | 4.58 | -6.15% | 4,974,979 |
| May 29, 2025 | 4.95 | 4.95 | 4.65 | 4.88 | 4.88 | 0.21% | 5,193,888 |
| May 28, 2025 | 4.91 | 4.93 | 4.77 | 4.87 | 4.87 | - | 7,421,180 |
| May 27, 2025 | 4.77 | 4.94 | 4.60 | 4.87 | 4.87 | 1.46% | 9,790,909 |
| May 23, 2025 | 4.89 | 4.91 | 4.80 | 4.80 | 4.80 | -3.03% | 3,059,828 |
| May 22, 2025 | 4.72 | 4.96 | 4.70 | 4.95 | 4.95 | 3.77% | 7,571,296 |
| May 21, 2025 | 4.74 | 4.82 | 4.68 | 4.77 | 4.77 | 0.63% | 4,488,177 |
| May 20, 2025 | 4.67 | 4.80 | 4.61 | 4.74 | 4.74 | 1.72% | 5,044,938 |
| May 19, 2025 | 4.62 | 4.79 | 4.60 | 4.66 | 4.66 | -0.21% | 2,425,978 |
| May 16, 2025 | 4.68 | 4.80 | 4.66 | 4.67 | 4.67 | -1.06% | 2,581,128 |
| May 15, 2025 | 4.52 | 4.75 | 4.46 | 4.72 | 4.72 | 4.63% | 5,598,235 |
| May 14, 2025 | 4.54 | 4.60 | 4.45 | 4.51 | 4.51 | -0.64% | 4,995,216 |
| May 13, 2025 | 4.51 | 4.61 | 4.45 | 4.54 | 4.54 | -0.44% | 3,700,963 |
| May 12, 2025 | 4.54 | 4.63 | 4.37 | 4.56 | 4.56 | 3.87% | 7,037,540 |
| May 9, 2025 | 4.34 | 4.43 | 4.34 | 4.39 | 4.39 | 1.15% | 4,329,866 |
| May 8, 2025 | 4.38 | 4.42 | 4.31 | 4.34 | 4.34 | 0.23% | 2,446,761 |
| May 7, 2025 | 4.34 | 4.40 | 4.31 | 4.33 | 4.33 | -0.46% | 4,384,675 |
| May 6, 2025 | 4.19 | 4.40 | 4.18 | 4.35 | 4.35 | 2.84% | 4,558,556 |
| May 5, 2025 | 4.20 | 4.39 | 4.16 | 4.23 | 4.23 | 0.71% | 3,546,123 |
| May 2, 2025 | 4.18 | 4.30 | 4.14 | 4.20 | 4.20 | 2.44% | 7,446,600 |
| May 1, 2025 | 4.11 | 4.25 | 4.07 | 4.10 | 4.10 | 0.99% | 5,271,043 |
| Apr 30, 2025 | 4.12 | 4.14 | 4.06 | 4.06 | 4.06 | -3.10% | 5,400,357 |
| Apr 29, 2025 | 4.26 | 4.34 | 4.18 | 4.19 | 4.19 | -1.41% | 6,050,316 |
| Apr 28, 2025 | 4.19 | 4.30 | 4.18 | 4.25 | 4.25 | 1.43% | 3,339,127 |
| Apr 25, 2025 | 4.18 | 4.21 | 4.13 | 4.19 | 4.19 | 0.48% | 5,137,877 |
| Apr 24, 2025 | 4.25 | 4.26 | 4.10 | 4.17 | 4.17 | 0.24% | 6,208,012 |
| Apr 23, 2025 | 4.33 | 4.34 | 4.16 | 4.16 | 4.16 | - | 11,938,438 |
| Apr 22, 2025 | 3.98 | 4.24 | 3.98 | 4.16 | 4.16 | 5.05% | 18,499,107 |
| Apr 21, 2025 | 4.19 | 4.19 | 3.95 | 3.96 | 3.96 | -5.26% | 3,804,295 |
| Apr 17, 2025 | 4.09 | 4.20 | 3.95 | 4.18 | 4.18 | 3.98% | 7,079,272 |
| Apr 16, 2025 | 4.15 | 4.16 | 3.95 | 4.02 | 4.02 | -1.95% | 3,330,055 |