DiDi Global Inc. (DIDIY)
OTCMKTS
· Delayed Price · Currency is USD
5.02
+0.23 (4.80%)
Feb 21, 2025, 3:59 PM EST
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.86 | 5.07 | 4.85 | 5.02 | 5.02 | 4.80% | 11,998,095 |
| Feb 20, 2025 | 4.84 | 4.94 | 4.76 | 4.79 | 4.79 | 0.84% | 7,032,406 |
| Feb 19, 2025 | 4.97 | 4.99 | 4.70 | 4.75 | 4.75 | -5.19% | 15,565,439 |
| Feb 18, 2025 | 5.13 | 5.14 | 4.97 | 5.01 | 5.01 | -1.76% | 12,445,670 |
| Feb 14, 2025 | 5.03 | 5.12 | 4.98 | 5.10 | 5.10 | 2.62% | 34,758,830 |
| Feb 13, 2025 | 4.99 | 5.00 | 4.89 | 4.97 | 4.97 | -0.60% | 7,345,659 |
| Feb 12, 2025 | 4.88 | 5.01 | 4.87 | 5.00 | 5.00 | 1.63% | 6,188,908 |
| Feb 11, 2025 | 4.80 | 4.99 | 4.79 | 4.92 | 4.92 | 2.50% | 10,065,784 |
| Feb 10, 2025 | 4.81 | 4.88 | 4.75 | 4.80 | 4.80 | 0.21% | 12,197,169 |
| Feb 7, 2025 | 4.75 | 4.81 | 4.70 | 4.79 | 4.79 | 1.91% | 5,473,470 |
| Feb 6, 2025 | 4.76 | 4.80 | 4.69 | 4.70 | 4.70 | -1.67% | 3,187,954 |
| Feb 5, 2025 | 4.72 | 4.80 | 4.69 | 4.78 | 4.78 | 0.42% | 3,159,139 |
| Feb 4, 2025 | 4.73 | 4.80 | 4.66 | 4.76 | 4.76 | 0.42% | 6,027,160 |
| Feb 3, 2025 | 4.60 | 4.79 | 4.60 | 4.74 | 4.74 | 1.94% | 2,962,460 |
| Jan 31, 2025 | 4.76 | 4.79 | 4.64 | 4.65 | 4.65 | -1.69% | 2,557,896 |
| Jan 30, 2025 | 4.66 | 4.82 | 4.63 | 4.73 | 4.73 | 1.50% | 4,404,858 |
| Jan 29, 2025 | 4.66 | 4.74 | 4.64 | 4.66 | 4.66 | -0.43% | 3,851,430 |
| Jan 28, 2025 | 4.75 | 4.79 | 4.65 | 4.68 | 4.68 | -1.16% | 5,247,654 |
| Jan 27, 2025 | 4.74 | 4.80 | 4.70 | 4.74 | 4.74 | -1.35% | 4,848,747 |
| Jan 24, 2025 | 4.68 | 4.82 | 4.65 | 4.80 | 4.80 | 3.45% | 5,040,451 |
| Jan 23, 2025 | 4.63 | 4.67 | 4.62 | 4.64 | 4.64 | -1.28% | 5,390,337 |
| Jan 22, 2025 | 4.70 | 4.71 | 4.62 | 4.70 | 4.70 | 0.86% | 4,485,585 |
| Jan 21, 2025 | 4.71 | 4.72 | 4.65 | 4.66 | 4.66 | -0.85% | 6,022,408 |
| Jan 17, 2025 | 4.63 | 4.71 | 4.59 | 4.70 | 4.70 | 1.95% | 3,026,194 |
| Jan 16, 2025 | 4.58 | 4.65 | 4.56 | 4.61 | 4.61 | -0.22% | 3,531,949 |
| Jan 15, 2025 | 4.55 | 4.63 | 4.50 | 4.62 | 4.62 | 1.76% | 3,953,128 |
| Jan 14, 2025 | 4.57 | 4.66 | 4.51 | 4.54 | 4.54 | -0.22% | 5,027,369 |
| Jan 13, 2025 | 4.57 | 4.58 | 4.49 | 4.55 | 4.55 | 0.66% | 6,234,761 |
| Jan 10, 2025 | 4.64 | 4.69 | 4.52 | 4.52 | 4.52 | -4.24% | 6,126,714 |
| Jan 8, 2025 | 4.61 | 4.73 | 4.51 | 4.72 | 4.72 | 2.39% | 4,372,898 |
| Jan 7, 2025 | 4.73 | 4.76 | 4.60 | 4.61 | 4.61 | -3.76% | 5,340,471 |
| Jan 6, 2025 | 4.73 | 4.80 | 4.72 | 4.79 | 4.79 | - | 4,443,736 |
| Jan 3, 2025 | 4.67 | 4.80 | 4.65 | 4.79 | 4.79 | 1.27% | 2,623,084 |
| Jan 2, 2025 | 4.51 | 4.75 | 4.50 | 4.73 | 4.73 | 3.50% | 4,109,161 |
| Dec 31, 2024 | 4.50 | 4.63 | 4.49 | 4.57 | 4.57 | 1.33% | 5,145,192 |
| Dec 30, 2024 | 4.52 | 4.64 | 4.50 | 4.51 | 4.51 | -1.96% | 3,375,554 |
| Dec 27, 2024 | 4.56 | 4.62 | 4.51 | 4.60 | 4.60 | 0.22% | 4,422,672 |
| Dec 26, 2024 | 4.60 | 4.64 | 4.57 | 4.59 | 4.59 | -0.22% | 2,745,470 |
| Dec 24, 2024 | 4.66 | 4.73 | 4.58 | 4.60 | 4.60 | -1.50% | 3,342,799 |
| Dec 23, 2024 | 4.65 | 4.75 | 4.59 | 4.67 | 4.67 | 0.21% | 5,821,889 |
| Dec 20, 2024 | 4.63 | 4.77 | 4.61 | 4.66 | 4.66 | -1.27% | 4,626,160 |
| Dec 19, 2024 | 4.66 | 4.79 | 4.61 | 4.72 | 4.72 | 1.29% | 4,895,008 |
| Dec 18, 2024 | 4.67 | 4.76 | 4.63 | 4.66 | 4.66 | -1.69% | 3,236,638 |
| Dec 17, 2024 | 4.71 | 4.81 | 4.66 | 4.74 | 4.74 | -1.04% | 4,077,678 |
| Dec 16, 2024 | 4.66 | 4.80 | 4.58 | 4.79 | 4.79 | 2.57% | 6,595,301 |
| Dec 13, 2024 | 4.71 | 4.74 | 4.65 | 4.67 | 4.67 | -0.64% | 3,892,119 |
| Dec 12, 2024 | 4.79 | 4.81 | 4.64 | 4.70 | 4.70 | -2.08% | 15,306,603 |
| Dec 11, 2024 | 4.83 | 4.90 | 4.77 | 4.80 | 4.80 | -1.64% | 10,262,711 |
| Dec 10, 2024 | 4.96 | 5.00 | 4.88 | 4.88 | 4.88 | -1.61% | 8,690,378 |
| Dec 9, 2024 | 5.04 | 5.06 | 4.96 | 4.96 | 4.96 | 1.02% | 18,041,398 |
| Dec 6, 2024 | 4.99 | 5.10 | 4.87 | 4.91 | 4.91 | -2.19% | 3,724,493 |
| Dec 5, 2024 | 4.99 | 5.03 | 4.98 | 5.02 | 5.02 | 0.20% | 10,532,098 |
| Dec 4, 2024 | 4.90 | 5.03 | 4.87 | 5.01 | 5.01 | 1.83% | 15,746,340 |
| Dec 3, 2024 | 4.75 | 4.93 | 4.75 | 4.92 | 4.92 | 3.36% | 6,825,816 |
| Dec 2, 2024 | 4.74 | 4.87 | 4.72 | 4.76 | 4.76 | 0.85% | 3,022,950 |
| Nov 29, 2024 | 4.96 | 4.99 | 4.71 | 4.72 | 4.72 | -3.28% | 7,360,819 |
| Nov 27, 2024 | 4.82 | 4.90 | 4.78 | 4.88 | 4.88 | 2.09% | 4,540,523 |
| Nov 26, 2024 | 4.78 | 4.91 | 4.70 | 4.78 | 4.78 | - | 5,401,598 |
| Nov 25, 2024 | 4.58 | 4.87 | 4.57 | 4.78 | 4.78 | 4.60% | 8,833,092 |
| Nov 22, 2024 | 4.62 | 4.66 | 4.55 | 4.57 | 4.57 | -3.18% | 4,987,730 |
| Nov 21, 2024 | 4.75 | 4.83 | 4.70 | 4.72 | 4.72 | -2.88% | 5,905,340 |
| Nov 20, 2024 | 4.77 | 4.93 | 4.75 | 4.86 | 4.86 | 1.25% | 9,712,532 |
| Nov 19, 2024 | 4.93 | 4.95 | 4.74 | 4.80 | 4.80 | -3.23% | 9,243,385 |
| Nov 18, 2024 | 4.74 | 4.96 | 4.68 | 4.96 | 4.96 | 3.98% | 4,976,730 |
| Nov 15, 2024 | 4.69 | 4.80 | 4.61 | 4.77 | 4.77 | 1.49% | 2,089,461 |
| Nov 14, 2024 | 4.75 | 4.79 | 4.59 | 4.70 | 4.70 | -2.08% | 7,964,097 |
| Nov 13, 2024 | 4.82 | 4.85 | 4.78 | 4.80 | 4.80 | - | 2,992,124 |
| Nov 12, 2024 | 4.79 | 4.82 | 4.66 | 4.80 | 4.80 | -0.41% | 8,619,654 |
| Nov 11, 2024 | 4.91 | 4.99 | 4.81 | 4.82 | 4.82 | -0.82% | 3,823,460 |
| Nov 8, 2024 | 4.89 | 5.00 | 4.80 | 4.86 | 4.86 | -3.19% | 5,459,490 |
| Nov 7, 2024 | 4.87 | 5.06 | 4.87 | 5.02 | 5.02 | 3.08% | 11,339,404 |
| Nov 6, 2024 | 4.68 | 4.89 | 4.66 | 4.87 | 4.87 | 1.88% | 7,192,424 |
| Nov 5, 2024 | 4.81 | 4.85 | 4.73 | 4.78 | 4.78 | 0.84% | 4,136,359 |
| Nov 4, 2024 | 4.90 | 4.99 | 4.70 | 4.74 | 4.74 | -3.27% | 4,150,129 |
| Nov 1, 2024 | 4.96 | 5.01 | 4.90 | 4.90 | 4.90 | -1.61% | 4,562,133 |
| Oct 31, 2024 | 4.96 | 5.08 | 4.91 | 4.98 | 4.98 | -0.60% | 18,338,259 |
| Oct 30, 2024 | 5.02 | 5.06 | 4.97 | 5.01 | 5.01 | -0.69% | 13,831,632 |
| Oct 29, 2024 | 5.07 | 5.10 | 5.00 | 5.05 | 5.05 | -0.49% | 17,364,677 |
| Oct 28, 2024 | 4.85 | 5.10 | 4.84 | 5.07 | 5.07 | 5.63% | 26,864,628 |
| Oct 25, 2024 | 4.72 | 4.85 | 4.71 | 4.80 | 4.80 | 1.91% | 6,840,621 |
| Oct 24, 2024 | 4.65 | 4.78 | 4.64 | 4.71 | 4.71 | 1.29% | 3,402,872 |
| Oct 23, 2024 | 4.60 | 4.80 | 4.59 | 4.65 | 4.65 | 0.65% | 4,674,650 |
| Oct 22, 2024 | 4.55 | 4.75 | 4.51 | 4.62 | 4.62 | 2.67% | 4,091,804 |
| Oct 21, 2024 | 4.59 | 4.64 | 4.50 | 4.50 | 4.50 | -4.46% | 4,431,435 |
| Oct 18, 2024 | 4.72 | 4.82 | 4.67 | 4.71 | 4.71 | 1.07% | 4,180,516 |
| Oct 17, 2024 | 4.66 | 4.75 | 4.56 | 4.66 | 4.66 | -3.34% | 3,551,401 |
| Oct 16, 2024 | 4.55 | 4.84 | 4.52 | 4.82 | 4.82 | 8.34% | 6,389,437 |
| Oct 15, 2024 | 4.83 | 4.90 | 4.44 | 4.45 | 4.45 | -10.10% | 9,612,124 |
| Oct 14, 2024 | 4.94 | 4.97 | 4.91 | 4.95 | 4.95 | -0.40% | 4,834,735 |
| Oct 11, 2024 | 4.90 | 4.99 | 4.90 | 4.97 | 4.97 | - | 6,177,062 |
| Oct 10, 2024 | 4.82 | 4.98 | 4.78 | 4.97 | 4.97 | 3.33% | 4,949,007 |
| Oct 9, 2024 | 4.60 | 4.82 | 4.60 | 4.81 | 4.81 | 0.21% | 10,333,070 |
| Oct 8, 2024 | 4.71 | 4.87 | 4.71 | 4.80 | 4.80 | -4.38% | 10,565,523 |
| Oct 7, 2024 | 5.02 | 5.04 | 4.87 | 5.02 | 5.02 | 0.60% | 19,034,221 |
| Oct 4, 2024 | 4.76 | 5.00 | 4.75 | 4.99 | 4.99 | 7.54% | 29,403,044 |
| Oct 3, 2024 | 4.65 | 4.72 | 4.58 | 4.64 | 4.64 | -1.28% | 8,836,559 |
| Oct 2, 2024 | 4.92 | 4.95 | 4.68 | 4.70 | 4.70 | 0.21% | 42,766,385 |
| Oct 1, 2024 | 4.67 | 4.75 | 4.57 | 4.69 | 4.69 | -0.21% | 9,650,510 |
| Sep 30, 2024 | 4.96 | 4.97 | 4.47 | 4.70 | 4.70 | -1.88% | 30,886,678 |
| Sep 27, 2024 | 4.68 | 4.82 | 4.66 | 4.79 | 4.79 | 4.13% | 33,818,922 |