DiDi Global Inc. (DIDIY)
OTCMKTS · Delayed Price · Currency is USD
4.460
-0.040 (-0.89%)
At close: Feb 5, 2026
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.50 | 4.67 | 4.35 | 4.46 | 4.46 | -0.89% | 15,488,025 |
| Feb 4, 2026 | 4.62 | 4.64 | 4.48 | 4.50 | 4.50 | -3.02% | 10,818,891 |
| Feb 3, 2026 | 4.70 | 4.76 | 4.62 | 4.64 | 4.64 | -1.49% | 5,624,250 |
| Feb 2, 2026 | 4.73 | 4.82 | 4.66 | 4.71 | 4.71 | - | 6,432,464 |
| Jan 30, 2026 | 4.65 | 4.73 | 4.60 | 4.71 | 4.71 | 0.64% | 12,837,143 |
| Jan 29, 2026 | 4.71 | 4.82 | 4.68 | 4.68 | 4.68 | -0.64% | 7,017,080 |
| Jan 28, 2026 | 4.88 | 4.90 | 4.70 | 4.71 | 4.71 | -3.09% | 7,987,757 |
| Jan 27, 2026 | 4.77 | 4.89 | 4.68 | 4.86 | 4.86 | 1.25% | 22,401,277 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.76 | 4.80 | 4.80 | -3.23% | 10,801,415 |
| Jan 23, 2026 | 5.02 | 5.05 | 4.84 | 4.96 | 4.96 | -0.80% | 7,530,207 |
| Jan 22, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 1.42% | 3,877,032 |
| Jan 21, 2026 | 4.86 | 5.05 | 4.78 | 4.93 | 4.93 | 1.44% | 10,240,450 |
| Jan 20, 2026 | 4.95 | 4.96 | 4.76 | 4.86 | 4.86 | -2.61% | 15,441,650 |
| Jan 16, 2026 | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | -1.96% | 11,148,355 |
| Jan 15, 2026 | 4.94 | 5.16 | 4.89 | 5.09 | 5.09 | 3.25% | 14,316,034 |
| Jan 14, 2026 | 5.05 | 5.06 | 4.85 | 4.93 | 4.93 | -2.76% | 23,761,731 |
| Jan 13, 2026 | 5.05 | 5.20 | 5.02 | 5.07 | 5.07 | -0.39% | 8,384,850 |
| Jan 12, 2026 | 5.20 | 5.31 | 5.08 | 5.09 | 5.09 | -1.36% | 9,585,073 |
| Jan 9, 2026 | 5.35 | 5.39 | 5.12 | 5.16 | 5.16 | -3.01% | 5,425,535 |
| Jan 8, 2026 | 5.33 | 5.54 | 5.31 | 5.32 | 5.32 | -0.56% | 8,809,848 |
| Jan 7, 2026 | 5.50 | 5.52 | 5.35 | 5.35 | 5.35 | -2.90% | 3,357,608 |
| Jan 6, 2026 | 5.34 | 5.52 | 5.20 | 5.51 | 5.51 | 4.16% | 9,386,615 |
| Jan 5, 2026 | 5.51 | 5.52 | 5.19 | 5.29 | 5.29 | -4.86% | 4,555,902 |
| Jan 2, 2026 | 5.34 | 5.56 | 5.29 | 5.56 | 5.56 | 5.30% | 3,194,997 |
| Dec 31, 2025 | 5.38 | 5.43 | 5.28 | 5.28 | 5.28 | -3.47% | 5,062,947 |
| Dec 30, 2025 | 5.44 | 5.55 | 5.38 | 5.47 | 5.47 | -0.36% | 4,033,149 |
| Dec 29, 2025 | 5.42 | 5.50 | 5.25 | 5.49 | 5.49 | -0.36% | 5,473,104 |
| Dec 26, 2025 | 5.53 | 5.60 | 5.47 | 5.51 | 5.51 | 0.18% | 1,948,649 |
| Dec 24, 2025 | 5.38 | 5.54 | 5.36 | 5.50 | 5.50 | 0.73% | 2,311,389 |
| Dec 23, 2025 | 5.38 | 5.56 | 5.35 | 5.46 | 5.46 | - | 3,628,050 |
| Dec 22, 2025 | 5.24 | 5.50 | 5.18 | 5.46 | 5.46 | 3.80% | 3,147,637 |
| Dec 19, 2025 | 5.34 | 5.36 | 5.25 | 5.26 | 5.26 | -1.50% | 4,458,191 |
| Dec 18, 2025 | 5.21 | 5.37 | 5.14 | 5.34 | 5.34 | 3.09% | 6,141,479 |
| Dec 17, 2025 | 5.17 | 5.34 | 5.14 | 5.18 | 5.18 | 1.17% | 4,452,178 |
| Dec 16, 2025 | 5.17 | 5.27 | 5.04 | 5.12 | 5.12 | -1.16% | 5,035,427 |
| Dec 15, 2025 | 5.04 | 5.26 | 5.03 | 5.18 | 5.18 | 2.98% | 8,191,283 |
| Dec 12, 2025 | 5.13 | 5.17 | 4.99 | 5.03 | 5.03 | -1.76% | 13,892,522 |
| Dec 11, 2025 | 5.16 | 5.30 | 5.10 | 5.12 | 5.12 | -2.29% | 7,469,773 |
| Dec 10, 2025 | 5.17 | 5.40 | 5.16 | 5.24 | 5.24 | 0.58% | 7,605,526 |
| Dec 9, 2025 | 5.13 | 5.29 | 5.12 | 5.21 | 5.21 | 1.76% | 5,148,132 |
| Dec 8, 2025 | 5.31 | 5.33 | 5.10 | 5.12 | 5.12 | -3.10% | 11,395,746 |
| Dec 5, 2025 | 5.50 | 5.54 | 5.28 | 5.28 | 5.28 | -3.93% | 9,468,469 |
| Dec 4, 2025 | 5.72 | 5.74 | 5.42 | 5.50 | 5.50 | -4.35% | 6,647,364 |
| Dec 3, 2025 | 5.57 | 5.79 | 5.54 | 5.75 | 5.75 | 2.13% | 3,414,228 |
| Dec 2, 2025 | 5.65 | 5.72 | 5.56 | 5.63 | 5.63 | 0.36% | 5,923,760 |
| Dec 1, 2025 | 5.37 | 5.78 | 5.35 | 5.61 | 5.61 | 4.86% | 10,352,950 |
| Nov 28, 2025 | 5.49 | 5.62 | 5.26 | 5.35 | 5.35 | -2.73% | 4,206,440 |
| Nov 26, 2025 | 5.40 | 5.60 | 5.25 | 5.50 | 5.50 | 4.17% | 5,684,255 |
| Nov 25, 2025 | 5.39 | 5.41 | 5.25 | 5.28 | 5.28 | -3.30% | 2,957,746 |
| Nov 24, 2025 | 5.28 | 5.57 | 5.27 | 5.46 | 5.46 | 2.82% | 7,614,406 |