DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
3.290
+0.190 (6.13%)
At close: Dec 5, 2025
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.27 | 3.35 | 3.05 | 3.29 | 3.29 | 6.13% | 28,515 |
| Dec 4, 2025 | 3.24 | 3.49 | 3.10 | 3.10 | 3.10 | -7.19% | 32,154 |
| Dec 3, 2025 | 3.08 | 3.34 | 2.95 | 3.34 | 3.34 | 8.44% | 42,670 |
| Dec 2, 2025 | 3.10 | 3.20 | 2.81 | 3.08 | 3.08 | 0.33% | 86,482 |
| Dec 1, 2025 | 3.00 | 3.13 | 2.82 | 3.07 | 3.07 | -5.83% | 73,323 |
| Nov 28, 2025 | 3.70 | 3.70 | 2.85 | 3.26 | 3.26 | -10.68% | 174,523 |
| Nov 26, 2025 | 3.54 | 3.87 | 3.35 | 3.65 | 3.65 | 22.07% | 219,162 |
| Nov 25, 2025 | 3.12 | 3.50 | 2.99 | 2.99 | 2.99 | -0.99% | 109,714 |
| Nov 24, 2025 | 3.54 | 3.60 | 2.75 | 3.02 | 3.02 | -6.50% | 136,506 |
| Nov 21, 2025 | 4.28 | 4.30 | 3.23 | 3.23 | 3.23 | -27.90% | 131,433 |
| Nov 20, 2025 | 4.50 | 4.93 | 3.80 | 4.48 | 4.48 | 1.82% | 211,637 |
| Nov 19, 2025 | 4.63 | 4.64 | 3.71 | 4.40 | 4.40 | -1.12% | 82,424 |
| Nov 18, 2025 | 4.73 | 4.73 | 4.40 | 4.45 | 4.45 | - | 66,147 |
| Nov 17, 2025 | 4.73 | 5.02 | 4.35 | 4.45 | 4.45 | -10.10% | 61,167 |
| Nov 14, 2025 | 4.82 | 5.14 | 4.52 | 4.95 | 4.95 | 3.13% | 102,185 |
| Nov 13, 2025 | 6.00 | 6.00 | 4.80 | 4.80 | 4.80 | -16.67% | 68,497 |
| Nov 12, 2025 | 5.55 | 5.78 | 5.30 | 5.76 | 5.76 | 4.92% | 69,360 |
| Nov 11, 2025 | 6.03 | 6.03 | 5.33 | 5.49 | 5.49 | -6.95% | 65,602 |
| Nov 10, 2025 | 6.26 | 6.42 | 5.73 | 5.90 | 5.90 | -13.24% | 64,903 |
| Nov 7, 2025 | 6.78 | 6.80 | 5.23 | 6.80 | 6.80 | -2.58% | 90,760 |
| Nov 6, 2025 | 7.03 | 7.03 | 6.30 | 6.98 | 6.98 | -0.29% | 52,637 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 7.20% | 56,621 |
| Nov 4, 2025 | 7.10 | 7.15 | 6.00 | 6.53 | 6.53 | -18.37% | 90,552 |
| Nov 3, 2025 | 7.61 | 8.00 | 6.66 | 8.00 | 8.00 | 4.58% | 128,781 |
| Oct 31, 2025 | 7.52 | 7.74 | 7.50 | 7.65 | 7.65 | 0.79% | 31,427 |
| Oct 30, 2025 | 7.80 | 7.80 | 7.50 | 7.59 | 7.59 | -2.57% | 43,076 |
| Oct 29, 2025 | 7.60 | 7.85 | 7.50 | 7.79 | 7.79 | 2.50% | 37,984 |
| Oct 28, 2025 | 7.82 | 7.82 | 7.50 | 7.60 | 7.60 | -0.52% | 40,574 |
| Oct 27, 2025 | 7.50 | 7.78 | 7.50 | 7.64 | 7.64 | 6.11% | 100,661 |
| Oct 24, 2025 | 6.99 | 7.32 | 6.99 | 7.20 | 7.20 | 0.63% | 24,278 |
| Oct 23, 2025 | 7.05 | 7.28 | 7.03 | 7.16 | 7.16 | -0.69% | 25,602 |
| Oct 22, 2025 | 7.65 | 7.65 | 7.00 | 7.21 | 7.21 | -6.12% | 27,181 |
| Oct 21, 2025 | 8.02 | 8.06 | 7.54 | 7.68 | 7.68 | -5.77% | 35,453 |
| Oct 20, 2025 | 8.00 | 8.46 | 7.94 | 8.15 | 8.15 | 1.81% | 69,694 |
| Oct 17, 2025 | 8.51 | 8.51 | 7.68 | 8.00 | 8.00 | -7.62% | 54,149 |
| Oct 16, 2025 | 8.87 | 8.91 | 8.35 | 8.66 | 8.66 | 0.70% | 118,782 |
| Oct 15, 2025 | 9.03 | 9.30 | 8.60 | 8.60 | 8.60 | -10.97% | 112,874 |
| Oct 14, 2025 | 8.40 | 9.66 | 8.38 | 9.66 | 9.66 | 12.33% | 202,597 |
| Oct 13, 2025 | 8.64 | 9.00 | 8.40 | 8.60 | 8.60 | -4.55% | 79,805 |
| Oct 10, 2025 | 9.22 | 9.23 | 8.44 | 9.01 | 9.01 | -1.64% | 76,161 |
| Oct 9, 2025 | 8.90 | 9.16 | 8.67 | 9.16 | 9.16 | 2.69% | 174,311 |
| Oct 8, 2025 | 9.52 | 9.76 | 8.90 | 8.92 | 8.92 | 3.72% | 205,268 |
| Oct 7, 2025 | 8.83 | 9.34 | 8.60 | 8.60 | 8.60 | -5.81% | 124,579 |
| Oct 6, 2025 | 8.00 | 9.16 | 8.00 | 9.13 | 9.13 | 22.22% | 269,962 |
| Oct 3, 2025 | 7.62 | 7.71 | 7.36 | 7.47 | 7.47 | -5.32% | 130,010 |
| Oct 2, 2025 | 8.00 | 8.14 | 7.18 | 7.89 | 7.89 | -5.51% | 160,014 |
| Oct 1, 2025 | 8.56 | 8.56 | 7.80 | 8.35 | 8.35 | -1.76% | 118,533 |
| Sep 30, 2025 | 8.52 | 9.13 | 8.30 | 8.50 | 8.50 | -5.24% | 105,199 |
| Sep 29, 2025 | 9.13 | 9.29 | 8.42 | 8.97 | 8.97 | -1.75% | 167,946 |
| Sep 26, 2025 | 9.11 | 9.19 | 8.60 | 9.13 | 9.13 | -2.98% | 62,458 |