DiDi Global Inc. (DIDIY)
OTCMKTS
· Delayed Price · Currency is USD
4.720
-0.140 (-2.88%)
Nov 21, 2024, 3:59 PM EST
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.67 | 4.80 | 4.55 | 4.60 | 4.60 | 4.55% | 30,032,834 |
| Sep 25, 2024 | 4.41 | 4.45 | 4.32 | 4.40 | 4.40 | -2.65% | 15,578,491 |
| Sep 24, 2024 | 4.20 | 4.54 | 0.32 | 4.52 | 4.52 | 11.60% | 19,528,117 |
| Sep 23, 2024 | 3.97 | 4.13 | 3.96 | 4.05 | 4.05 | 1.50% | 6,505,502 |
| Sep 20, 2024 | 3.95 | 4.00 | 3.94 | 3.99 | 3.99 | 0.76% | 5,703,113 |
| Sep 19, 2024 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 1.54% | 9,028,792 |
| Sep 18, 2024 | 3.85 | 3.92 | 3.85 | 3.90 | 3.90 | 0.78% | 3,908,744 |
| Sep 17, 2024 | 3.86 | 3.92 | 3.85 | 3.87 | 3.87 | -0.51% | 2,707,195 |
| Sep 16, 2024 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | -0.26% | 3,016,748 |
| Sep 13, 2024 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | -1.02% | 4,604,493 |
| Sep 12, 2024 | 3.90 | 3.94 | 3.85 | 3.94 | 3.94 | 1.03% | 4,697,040 |
| Sep 11, 2024 | 3.89 | 3.93 | 3.82 | 3.90 | 3.90 | - | 6,395,734 |
| Sep 10, 2024 | 3.94 | 3.94 | 3.89 | 3.90 | 3.90 | -0.76% | 4,612,631 |
| Sep 9, 2024 | 3.90 | 3.94 | 3.86 | 3.93 | 3.93 | 0.26% | 1,901,572 |
| Sep 6, 2024 | 3.96 | 3.99 | 3.89 | 3.92 | 3.92 | -1.75% | 2,648,118 |
| Sep 5, 2024 | 3.76 | 4.00 | 3.76 | 3.99 | 3.99 | 5.00% | 8,628,655 |
| Sep 4, 2024 | 3.75 | 3.91 | 3.71 | 3.80 | 3.80 | 1.06% | 5,110,040 |
| Sep 3, 2024 | 3.75 | 3.90 | 3.70 | 3.76 | 3.76 | -0.79% | 5,291,327 |
| Aug 30, 2024 | 3.63 | 3.89 | 3.62 | 3.79 | 3.79 | 5.57% | 6,745,265 |
| Aug 29, 2024 | 3.71 | 3.72 | 3.53 | 3.59 | 3.59 | -2.71% | 7,852,115 |
| Aug 28, 2024 | 3.83 | 3.83 | 3.68 | 3.69 | 3.69 | -3.91% | 3,091,289 |
| Aug 27, 2024 | 3.80 | 3.91 | 3.80 | 3.84 | 3.84 | 1.05% | 3,971,184 |
| Aug 26, 2024 | 3.88 | 3.94 | 3.74 | 3.80 | 3.80 | -2.31% | 5,319,967 |
| Aug 23, 2024 | 3.84 | 3.93 | 3.83 | 3.89 | 3.89 | 0.52% | 4,074,312 |
| Aug 22, 2024 | 3.93 | 4.01 | 3.81 | 3.87 | 3.87 | -2.27% | 4,307,736 |
| Aug 21, 2024 | 3.83 | 4.02 | 3.82 | 3.96 | 3.96 | 2.33% | 8,262,964 |
| Aug 20, 2024 | 3.92 | 4.00 | 3.85 | 3.87 | 3.87 | -2.03% | 4,080,515 |
| Aug 19, 2024 | 3.99 | 4.01 | 3.94 | 3.95 | 3.95 | -1.25% | 3,868,372 |
| Aug 16, 2024 | 3.91 | 4.00 | 3.89 | 4.00 | 4.00 | 2.30% | 7,320,464 |
| Aug 15, 2024 | 3.94 | 3.99 | 3.87 | 3.91 | 3.91 | - | 3,891,274 |
| Aug 14, 2024 | 3.95 | 3.98 | 3.85 | 3.91 | 3.91 | -1.01% | 3,152,618 |
| Aug 13, 2024 | 3.73 | 3.96 | 3.73 | 3.95 | 3.95 | 6.18% | 2,904,134 |
| Aug 12, 2024 | 3.77 | 4.00 | 3.70 | 3.72 | 3.72 | -0.53% | 2,951,056 |
| Aug 9, 2024 | 3.54 | 3.82 | 3.54 | 3.74 | 3.74 | 5.65% | 6,308,427 |
| Aug 8, 2024 | 3.54 | 3.61 | 3.47 | 3.54 | 3.54 | 0.57% | 4,149,952 |
| Aug 7, 2024 | 3.44 | 3.62 | 3.44 | 3.52 | 3.52 | - | 3,952,153 |
| Aug 6, 2024 | 3.37 | 3.59 | 3.36 | 3.52 | 3.52 | 1.15% | 4,295,732 |
| Aug 5, 2024 | 3.28 | 3.57 | 3.15 | 3.48 | 3.48 | - | 7,625,329 |
| Aug 2, 2024 | 3.58 | 3.60 | 3.48 | 3.48 | 3.48 | -4.66% | 3,982,157 |
| Aug 1, 2024 | 3.66 | 3.72 | 3.59 | 3.65 | 3.65 | -0.54% | 13,172,831 |
| Jul 31, 2024 | 3.59 | 3.72 | 3.57 | 3.67 | 3.67 | 3.38% | 7,893,490 |
| Jul 30, 2024 | 3.57 | 3.58 | 3.52 | 3.55 | 3.55 | -0.28% | 4,619,127 |
| Jul 29, 2024 | 3.53 | 3.65 | 3.52 | 3.56 | 3.56 | -1.11% | 4,762,866 |
| Jul 26, 2024 | 3.43 | 3.66 | 3.43 | 3.60 | 3.60 | 3.15% | 6,385,655 |
| Jul 25, 2024 | 3.51 | 3.52 | 3.39 | 3.49 | 3.49 | -0.85% | 8,656,939 |
| Jul 24, 2024 | 3.62 | 3.64 | 3.52 | 3.52 | 3.52 | -3.30% | 4,327,270 |
| Jul 23, 2024 | 3.62 | 3.67 | 3.57 | 3.64 | 3.64 | 0.55% | 3,846,852 |
| Jul 22, 2024 | 3.63 | 3.66 | 3.59 | 3.62 | 3.62 | 1.69% | 3,177,472 |
| Jul 19, 2024 | 3.55 | 3.60 | 3.54 | 3.56 | 3.56 | -0.28% | 2,194,221 |
| Jul 18, 2024 | 3.62 | 3.67 | 3.55 | 3.57 | 3.57 | -2.46% | 8,179,793 |
| Jul 17, 2024 | 3.68 | 3.68 | 3.62 | 3.66 | 3.66 | -0.68% | 7,235,866 |
| Jul 16, 2024 | 3.70 | 3.77 | 3.66 | 3.69 | 3.69 | -0.67% | 16,945,363 |
| Jul 15, 2024 | 3.70 | 3.78 | 3.69 | 3.71 | 3.71 | -1.07% | 7,590,278 |
| Jul 12, 2024 | 3.61 | 3.77 | 3.54 | 3.75 | 3.75 | 6.53% | 25,490,383 |
| Jul 11, 2024 | 3.77 | 3.83 | 3.50 | 3.52 | 3.52 | -6.13% | 28,759,672 |
| Jul 10, 2024 | 3.95 | 3.98 | 3.69 | 3.75 | 3.75 | -6.02% | 19,046,624 |
| Jul 9, 2024 | 3.98 | 4.02 | 3.97 | 3.99 | 3.99 | -0.25% | 3,578,595 |
| Jul 8, 2024 | 3.98 | 4.01 | 3.96 | 4.00 | 4.00 | - | 3,854,180 |
| Jul 5, 2024 | 4.03 | 4.05 | 3.95 | 4.00 | 4.00 | -2.20% | 6,926,517 |
| Jul 3, 2024 | 4.06 | 4.13 | 4.05 | 4.09 | 4.09 | -1.21% | 5,429,607 |