Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
0.3502
-0.0197 (-5.33%)
At close: Dec 5, 2025, 4:00 PM EST
0.3400
-0.0102 (-2.91%)
After-hours: Dec 5, 2025, 7:25 PM EST
Davis Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.41 | 0.35 | 0.35 | 0.35 | -5.33% | 194,651 |
| Dec 4, 2025 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 13.40% | 238,507 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.29 | 0.33 | 0.33 | -9.64% | 438,211 |
| Dec 2, 2025 | 0.40 | 0.42 | 0.33 | 0.36 | 0.36 | -7.48% | 761,696 |
| Dec 1, 2025 | 0.52 | 0.52 | 0.38 | 0.39 | 0.39 | -22.12% | 548,394 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | 4.38% | 304,446 |
| Nov 26, 2025 | 0.56 | 0.57 | 0.48 | 0.48 | 0.48 | -10.61% | 380,766 |
| Nov 25, 2025 | 0.49 | 0.65 | 0.48 | 0.54 | 0.54 | 11.88% | 1,191,014 |
| Nov 24, 2025 | 0.45 | 0.59 | 0.45 | 0.48 | 0.48 | 3.31% | 717,913 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.44 | 0.46 | 0.46 | -15.53% | 466,739 |
| Nov 20, 2025 | 0.60 | 0.63 | 0.55 | 0.55 | 0.55 | -12.70% | 305,116 |
| Nov 19, 2025 | 0.62 | 0.65 | 0.56 | 0.63 | 0.63 | 5.00% | 714,607 |
| Nov 18, 2025 | 0.58 | 0.66 | 0.58 | 0.60 | 0.60 | -8.93% | 573,206 |
| Nov 17, 2025 | 0.60 | 0.76 | 0.56 | 0.66 | 0.66 | 4.57% | 1,195,023 |
| Nov 14, 2025 | 1.15 | 1.17 | 0.62 | 0.63 | 0.63 | -43.24% | 2,903,163 |
| Nov 13, 2025 | 1.57 | 2.00 | 0.87 | 1.11 | 1.11 | -22.38% | 7,521,507 |
| Nov 12, 2025 | 1.50 | 1.50 | 1.30 | 1.43 | 1.43 | 5.93% | 1,014,404 |
| Nov 11, 2025 | 1.14 | 1.75 | 1.12 | 1.35 | 1.35 | 7.14% | 2,327,764 |
| Nov 10, 2025 | 1.10 | 1.52 | 0.87 | 1.26 | 1.26 | -10.64% | 3,289,185 |
| Nov 7, 2025 | 2.73 | 3.39 | 1.33 | 1.41 | 1.41 | -77.93% | 6,680,845 |
| Nov 6, 2025 | 6.02 | 6.89 | 6.01 | 6.39 | 6.39 | 0.79% | 8,749,287 |
| Nov 5, 2025 | 4.94 | 6.69 | 4.12 | 6.34 | 6.34 | 24.31% | 11,896,024 |
| Nov 4, 2025 | 2.88 | 5.44 | 2.71 | 5.10 | 5.10 | 63.46% | 13,968,674 |
| Nov 3, 2025 | 1.93 | 3.20 | 1.92 | 3.12 | 3.12 | 66.84% | 6,930,240 |
| Oct 31, 2025 | 1.93 | 2.25 | 1.80 | 1.87 | 1.87 | 0.54% | 1,322,669 |
| Oct 30, 2025 | 1.74 | 2.17 | 1.70 | 1.86 | 1.86 | 6.90% | 3,103,636 |
| Oct 29, 2025 | 1.76 | 2.10 | 1.70 | 1.74 | 1.74 | -1.14% | 3,671,900 |
| Oct 28, 2025 | 1.56 | 1.79 | 1.47 | 1.76 | 1.76 | 12.82% | 1,089,025 |
| Oct 27, 2025 | 1.18 | 1.65 | 1.17 | 1.56 | 1.56 | 35.65% | 5,040,537 |
| Oct 24, 2025 | 1.00 | 1.19 | 0.92 | 1.15 | 1.15 | 15.32% | 732,527 |
| Oct 23, 2025 | 0.89 | 1.04 | 0.88 | 1.00 | 1.00 | 12.68% | 749,575 |
| Oct 22, 2025 | 0.82 | 0.95 | 0.77 | 0.89 | 0.89 | 8.26% | 1,805,718 |
| Oct 21, 2025 | 0.78 | 0.84 | 0.76 | 0.82 | 0.82 | 4.77% | 1,459,909 |
| Oct 20, 2025 | 0.79 | 0.84 | 0.75 | 0.78 | 0.78 | -0.98% | 1,139,419 |
| Oct 17, 2025 | 0.74 | 0.80 | 0.74 | 0.79 | 0.79 | 6.31% | 279,447 |
| Oct 16, 2025 | 0.77 | 0.81 | 0.74 | 0.74 | 0.74 | -7.33% | 364,224 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.73 | 0.80 | 0.80 | 4.15% | 2,333,959 |
| Oct 14, 2025 | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | 0.12% | 969,079 |
| Oct 13, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 2.79% | 51,481 |
| Oct 10, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.39% | 32,746 |
| Oct 9, 2025 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | -4.06% | 82,235 |
| Oct 8, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | -0.04% | 59,716 |
| Oct 7, 2025 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | -3.76% | 127,169 |
| Oct 6, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 0.48% | 156,295 |
| Oct 3, 2025 | 0.80 | 0.91 | 0.73 | 0.82 | 0.82 | 2.42% | 608,670 |
| Oct 2, 2025 | 0.76 | 1.03 | 0.72 | 0.80 | 0.80 | 1.09% | 3,345,826 |
| Oct 1, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 0.11% | 11,189 |
| Sep 30, 2025 | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | 0.73% | 110,678 |
| Sep 29, 2025 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | -1.93% | 75,199 |
| Sep 26, 2025 | 0.78 | 0.90 | 0.77 | 0.80 | 0.80 | 2.80% | 242,738 |