DiDi Global Inc. (DIDIY)
OTCMKTS · Delayed Price · Currency is USD
5.47
-0.09 (-1.62%)
Jul 25, 2025, 3:59 PM EDT
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.64 | 5.71 | 5.40 | 5.47 | 5.47 | -1.62% | 6,497,319 |
| Jul 24, 2025 | 5.98 | 5.99 | 5.48 | 5.56 | 5.56 | -6.40% | 18,576,236 |
| Jul 23, 2025 | 5.71 | 5.99 | 5.64 | 5.94 | 5.94 | 5.32% | 5,992,144 |
| Jul 22, 2025 | 5.62 | 5.91 | 5.41 | 5.64 | 5.64 | 1.44% | 9,094,999 |
| Jul 21, 2025 | 5.73 | 5.83 | 5.51 | 5.56 | 5.56 | -2.63% | 10,637,248 |
| Jul 18, 2025 | 5.89 | 5.96 | 5.66 | 5.71 | 5.71 | -1.21% | 17,869,935 |
| Jul 17, 2025 | 6.15 | 6.15 | 5.76 | 5.78 | 5.78 | -5.71% | 18,540,126 |
| Jul 16, 2025 | 5.51 | 6.25 | 5.48 | 6.13 | 6.13 | 11.86% | 21,237,941 |
| Jul 15, 2025 | 5.35 | 5.49 | 5.31 | 5.48 | 5.48 | 2.43% | 7,461,461 |
| Jul 14, 2025 | 5.14 | 5.37 | 5.14 | 5.35 | 5.35 | 4.09% | 8,448,738 |
| Jul 11, 2025 | 5.06 | 5.16 | 5.05 | 5.14 | 5.14 | 1.78% | 5,676,709 |
| Jul 10, 2025 | 5.00 | 5.10 | 4.99 | 5.05 | 5.05 | 1.20% | 7,474,719 |
| Jul 9, 2025 | 4.92 | 5.00 | 4.90 | 4.99 | 4.99 | 0.81% | 7,126,788 |
| Jul 8, 2025 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | -0.80% | 5,459,693 |
| Jul 7, 2025 | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | 2.89% | 4,537,686 |
| Jul 3, 2025 | 4.87 | 4.95 | 4.83 | 4.85 | 4.85 | - | 5,936,793 |
| Jul 2, 2025 | 4.83 | 4.96 | 4.75 | 4.85 | 4.85 | 1.25% | 8,486,853 |
| Jul 1, 2025 | 4.80 | 4.86 | 4.75 | 4.79 | 4.79 | -2.24% | 7,471,610 |
| Jun 30, 2025 | 4.88 | 4.98 | 4.63 | 4.90 | 4.90 | 0.20% | 17,168,564 |
| 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 |