DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
9.31
-0.75 (-7.45%)
At close: Jun 27, 2025
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.82 | 10.15 | 9.01 | 9.31 | 9.31 | -7.45% | 54,846 |
| Jun 26, 2025 | 10.67 | 10.80 | 9.89 | 10.06 | 10.06 | -5.98% | 54,837 |
| Jun 25, 2025 | 10.04 | 10.88 | 9.59 | 10.70 | 10.70 | 1.04% | 69,874 |
| Jun 24, 2025 | 10.57 | 11.52 | 9.65 | 10.59 | 10.59 | -0.09% | 107,938 |
| Jun 23, 2025 | 10.80 | 11.66 | 10.10 | 10.60 | 10.60 | 0.86% | 279,890 |
| Jun 20, 2025 | 9.74 | 10.61 | 8.50 | 10.51 | 10.51 | 5.63% | 213,511 |
| Jun 18, 2025 | 9.50 | 9.95 | 8.92 | 9.95 | 9.95 | - | 113,855 |
| Jun 17, 2025 | 11.32 | 11.42 | 8.80 | 9.95 | 9.95 | -12.72% | 279,369 |
| Jun 16, 2025 | 11.00 | 11.80 | 10.02 | 11.40 | 11.40 | 3.54% | 168,321 |
| Jun 13, 2025 | 8.51 | 11.17 | 8.42 | 11.01 | 11.01 | 22.20% | 143,315 |
| Jun 12, 2025 | 10.53 | 10.79 | 7.82 | 9.01 | 9.01 | -11.67% | 154,462 |
| Jun 11, 2025 | 11.87 | 12.33 | 10.20 | 10.20 | 10.20 | -9.09% | 59,095 |
| Jun 10, 2025 | 12.30 | 12.82 | 11.16 | 11.22 | 11.22 | -8.41% | 64,938 |
| Jun 9, 2025 | 10.00 | 12.79 | 10.00 | 12.25 | 12.25 | 22.50% | 138,454 |
| Jun 6, 2025 | 10.82 | 10.82 | 9.56 | 10.00 | 10.00 | -2.25% | 151,452 |
| Jun 5, 2025 | 12.27 | 12.65 | 10.13 | 10.23 | 10.23 | -16.01% | 133,262 |
| Jun 4, 2025 | 10.01 | 12.18 | 10.01 | 12.18 | 12.18 | 21.80% | 152,225 |
| Jun 3, 2025 | 11.50 | 12.25 | 9.07 | 10.00 | 10.00 | -6.28% | 354,310 |
| Jun 2, 2025 | 8.13 | 11.19 | 8.13 | 10.67 | 10.67 | 36.79% | 279,120 |
| May 30, 2025 | 6.86 | 8.46 | 6.40 | 7.80 | 7.80 | 16.07% | 215,120 |
| May 29, 2025 | 5.90 | 7.49 | 5.86 | 6.72 | 6.72 | 29.73% | 499,566 |
| May 28, 2025 | 4.49 | 5.27 | 4.14 | 5.18 | 5.18 | 24.52% | 116,665 |
| May 27, 2025 | 4.18 | 4.42 | 3.88 | 4.16 | 4.16 | 9.22% | 100,228 |
| May 23, 2025 | 4.19 | 4.47 | 3.57 | 3.81 | 3.81 | -12.03% | 132,004 |
| May 22, 2025 | 4.16 | 4.36 | 4.03 | 4.33 | 4.33 | 10.46% | 65,913 |
| May 21, 2025 | 3.93 | 3.95 | 3.55 | 3.92 | 3.92 | -0.53% | 41,349 |
| May 20, 2025 | 4.10 | 4.30 | 3.90 | 3.94 | 3.94 | -2.33% | 52,348 |
| May 19, 2025 | 4.10 | 4.20 | 3.88 | 4.04 | 4.04 | -6.16% | 47,155 |
| May 16, 2025 | 4.21 | 4.50 | 3.74 | 4.30 | 4.30 | 14.06% | 248,184 |
| May 15, 2025 | 3.62 | 4.76 | 3.43 | 3.77 | 3.77 | 10.56% | 370,975 |
| May 14, 2025 | 3.81 | 3.82 | 3.23 | 3.41 | 3.41 | -8.58% | 80,300 |
| May 13, 2025 | 2.86 | 4.09 | 2.86 | 3.73 | 3.73 | 6.57% | 85,529 |
| May 12, 2025 | 3.07 | 3.50 | 2.65 | 3.50 | 3.50 | 42.28% | 869,602 |
| May 9, 2025 | 2.13 | 2.57 | 2.13 | 2.46 | 2.46 | 12.38% | 266,251 |
| May 8, 2025 | 2.12 | 2.39 | 2.09 | 2.19 | 2.19 | 6.26% | 51,777 |
| May 7, 2025 | 2.64 | 2.64 | 2.00 | 2.06 | 2.06 | -15.92% | 47,032 |
| May 6, 2025 | 2.37 | 2.60 | 2.34 | 2.45 | 2.45 | 2.08% | 21,230 |
| May 5, 2025 | 2.31 | 2.50 | 2.31 | 2.40 | 2.40 | - | 9,426 |
| May 2, 2025 | 2.40 | 2.52 | 2.16 | 2.40 | 2.40 | -1.23% | 37,931 |
| May 1, 2025 | 2.39 | 2.54 | 2.38 | 2.43 | 2.43 | 1.25% | 9,739 |
| Apr 30, 2025 | 2.51 | 2.67 | 2.30 | 2.40 | 2.40 | - | 37,240 |
| Apr 29, 2025 | 2.57 | 2.65 | 2.26 | 2.40 | 2.40 | -5.55% | 55,303 |
| Apr 28, 2025 | 2.82 | 2.85 | 2.45 | 2.54 | 2.54 | -8.60% | 73,123 |
| Apr 25, 2025 | 2.59 | 2.82 | 2.41 | 2.78 | 2.78 | 8.59% | 36,760 |
| Apr 24, 2025 | 2.31 | 2.78 | 2.19 | 2.56 | 2.56 | 16.36% | 66,130 |
| Apr 23, 2025 | 2.06 | 2.50 | 1.99 | 2.20 | 2.20 | 6.80% | 53,483 |
| Apr 22, 2025 | 1.70 | 2.40 | 1.70 | 2.06 | 2.06 | 11.35% | 70,998 |
| Apr 21, 2025 | 1.99 | 2.11 | 1.62 | 1.85 | 1.85 | -12.45% | 166,625 |
| Apr 4, 2025 | 4.25 | 4.25 | 2.01 | 2.11 | 2.11 | -41.52% | 29,944 |
| Apr 3, 2025 | 4.25 | 4.25 | 3.30 | 3.61 | 3.61 | -2.43% | 16,988 |