DiDi Global Inc. (DIDIY)
OTCMKTS
· Delayed Price · Currency is USD
4.540
-0.040 (-0.87%)
May 13, 2025, 3:59 PM EDT
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 3.94 | 4.37 | 3.94 | 4.10 | 4.10 | 4.86% | 13,342,110 |
| Apr 14, 2025 | 3.84 | 4.10 | 3.80 | 3.91 | 3.91 | 5.11% | 9,908,692 |
| Apr 11, 2025 | 3.90 | 3.95 | 3.51 | 3.72 | 3.72 | 9.09% | 36,540,781 |
| Apr 10, 2025 | 4.18 | 4.27 | 3.15 | 3.41 | 3.41 | -18.81% | 21,475,998 |
| Apr 9, 2025 | 4.06 | 4.34 | 4.02 | 4.20 | 4.20 | 2.19% | 10,856,445 |
| Apr 8, 2025 | 4.11 | 4.38 | 4.09 | 4.11 | 4.11 | 1.73% | 9,655,983 |
| Apr 7, 2025 | 4.08 | 4.30 | 3.93 | 4.04 | 4.04 | -6.05% | 12,142,571 |
| Apr 4, 2025 | 4.56 | 4.56 | 3.90 | 4.30 | 4.30 | -9.09% | 32,959,080 |
| Apr 3, 2025 | 4.77 | 4.86 | 4.70 | 4.73 | 4.73 | -3.67% | 6,501,539 |
| Apr 2, 2025 | 4.82 | 4.92 | 4.78 | 4.91 | 4.91 | 1.45% | 6,358,317 |
| Apr 1, 2025 | 4.89 | 4.92 | 4.79 | 4.84 | 4.84 | - | 7,842,454 |
| Mar 31, 2025 | 4.87 | 4.90 | 4.72 | 4.84 | 4.84 | -2.02% | 10,014,217 |
| Mar 28, 2025 | 4.99 | 5.00 | 4.88 | 4.94 | 4.94 | -1.00% | 6,277,106 |
| Mar 27, 2025 | 4.97 | 5.01 | 4.90 | 4.99 | 4.99 | - | 8,936,005 |
| Mar 26, 2025 | 4.95 | 5.02 | 4.86 | 4.99 | 4.99 | - | 17,591,114 |
| Mar 25, 2025 | 4.95 | 5.00 | 4.82 | 4.99 | 4.99 | 0.20% | 7,264,630 |
| Mar 24, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 4.84% | 8,376,429 |
| Mar 21, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | -1.66% | 11,734,517 |
| Mar 20, 2025 | 4.84 | 4.99 | 4.78 | 4.83 | 4.83 | -0.41% | 11,913,654 |
| Mar 19, 2025 | 5.16 | 5.19 | 4.83 | 4.85 | 4.85 | -4.73% | 12,443,660 |
| Mar 18, 2025 | 5.44 | 5.45 | 4.97 | 5.09 | 5.09 | -5.55% | 13,972,021 |
| Mar 17, 2025 | 5.33 | 5.41 | 5.30 | 5.39 | 5.39 | 1.13% | 11,901,946 |
| Mar 14, 2025 | 5.39 | 5.40 | 5.27 | 5.33 | 5.33 | 0.95% | 10,622,289 |
| Mar 13, 2025 | 5.39 | 5.40 | 5.22 | 5.28 | 5.28 | -1.86% | 4,398,887 |
| Mar 12, 2025 | 5.26 | 5.47 | 5.21 | 5.38 | 5.38 | 2.28% | 13,750,417 |
| Mar 11, 2025 | 5.14 | 5.27 | 5.02 | 5.26 | 5.26 | 3.34% | 19,781,274 |
| Mar 10, 2025 | 4.91 | 5.21 | 4.91 | 5.09 | 5.09 | 0.79% | 12,205,855 |
| Mar 7, 2025 | 5.06 | 5.13 | 5.00 | 5.05 | 5.05 | -0.98% | 8,344,237 |
| Mar 6, 2025 | 5.08 | 5.15 | 5.05 | 5.10 | 5.10 | 0.20% | 5,885,017 |
| Mar 5, 2025 | 4.98 | 5.10 | 4.89 | 5.09 | 5.09 | 3.25% | 6,523,469 |
| Mar 4, 2025 | 4.84 | 4.98 | 4.78 | 4.93 | 4.93 | 2.07% | 5,391,978 |