DiDi Global Inc. (DIDIY)
OTCMKTS
· Delayed Price · Currency is USD
4.770
+0.170 (3.70%)
Sep 27, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 4.68 | 4.81 | 4.65 | 4.77 | 4.77 | 3.70% | 9,078,965 |
| 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% | 15,578,800 |
| 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% | 9,028,800 |
| 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% | 2,707,200 |
| 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% | 4,604,500 |
| 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% | 1,901,600 |
| Sep 6, 2024 | 3.96 | 3.99 | 3.89 | 3.92 | 3.92 | -1.75% | 2,650,000 |
| Sep 5, 2024 | 3.76 | 4.00 | 3.76 | 3.99 | 3.99 | 5.00% | 8,628,700 |
| 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% | 6,745,300 |
| 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% | 3,091,300 |
| Aug 27, 2024 | 3.80 | 3.91 | 3.80 | 3.84 | 3.84 | 1.05% | 3,971,200 |
| Aug 26, 2024 | 3.88 | 3.94 | 3.74 | 3.80 | 3.80 | -2.31% | 5,320,000 |
| 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% | 8,263,000 |
| 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% | 3,868,400 |
| Aug 16, 2024 | 3.91 | 4.00 | 3.89 | 4.00 | 4.00 | 2.30% | 7,320,500 |
| Aug 15, 2024 | 3.94 | 3.99 | 3.87 | 3.91 | 3.91 | - | 3,891,300 |
| 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 | 5.90% | 2,904,134 |
| Aug 12, 2024 | 3.77 | 4.00 | 3.70 | 3.73 | 3.73 | -0.27% | 2,951,100 |
| 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% | 4,150,000 |
| Aug 7, 2024 | 3.44 | 3.62 | 3.44 | 3.52 | 3.52 | 2.33% | 3,952,200 |
| Aug 6, 2024 | 3.37 | 3.59 | 3.36 | 3.44 | 3.44 | -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% | 3,982,200 |
| 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% | 7,908,500 |
| 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% | 4,762,900 |
| Jul 26, 2024 | 3.43 | 3.66 | 3.43 | 3.60 | 3.60 | 3.15% | 6,385,700 |
| 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 | -3.03% | 4,327,300 |
| Jul 23, 2024 | 3.62 | 3.67 | 3.57 | 3.63 | 3.63 | 0.28% | 3,846,900 |
| 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 | -0.81% | 7,235,866 |
| Jul 16, 2024 | 3.70 | 3.77 | 3.66 | 3.69 | 3.69 | -0.54% | 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 |
| Jul 2, 2024 | 3.96 | 4.16 | 3.95 | 4.14 | 4.14 | 2.99% | 7,408,530 |
| Jul 1, 2024 | 4.19 | 4.20 | 3.95 | 4.02 | 4.02 | -2.90% | 16,120,479 |
| Jun 28, 2024 | 4.24 | 4.27 | 4.05 | 4.14 | 4.14 | -2.13% | 11,097,901 |
| Jun 27, 2024 | 4.33 | 4.34 | 4.21 | 4.23 | 4.23 | -2.76% | 7,177,658 |
| Jun 26, 2024 | 4.38 | 4.48 | 4.32 | 4.35 | 4.35 | -1.14% | 3,770,261 |
| Jun 25, 2024 | 4.38 | 4.44 | 4.35 | 4.40 | 4.40 | - | 6,279,971 |
| Jun 24, 2024 | 4.41 | 4.46 | 4.35 | 4.40 | 4.40 | -0.90% | 6,976,166 |
| Jun 21, 2024 | 4.38 | 4.45 | 4.38 | 4.44 | 4.44 | 0.45% | 3,601,957 |
| Jun 20, 2024 | 4.50 | 4.50 | 4.33 | 4.42 | 4.42 | -1.56% | 7,905,610 |
| Jun 18, 2024 | 4.36 | 4.50 | 4.35 | 4.49 | 4.49 | 0.90% | 5,643,766 |
| Jun 17, 2024 | 4.41 | 4.45 | 4.32 | 4.45 | 4.45 | 4.46% | 10,900,378 |
| Jun 14, 2024 | 4.23 | 4.34 | 4.23 | 4.26 | 4.26 | -1.16% | 3,185,554 |
| Jun 13, 2024 | 4.21 | 4.35 | 4.21 | 4.31 | 4.31 | 2.13% | 6,414,043 |
| Jun 12, 2024 | 4.32 | 4.36 | 4.13 | 4.22 | 4.22 | -2.54% | 17,493,750 |
| Jun 11, 2024 | 4.33 | 4.40 | 4.27 | 4.33 | 4.33 | 0.23% | 4,460,248 |
| Jun 10, 2024 | 4.30 | 4.38 | 4.28 | 4.32 | 4.32 | 0.23% | 7,067,960 |
| Jun 7, 2024 | 4.34 | 4.45 | 4.30 | 4.31 | 4.31 | 0.23% | 7,593,100 |
| Jun 6, 2024 | 4.43 | 4.50 | 4.30 | 4.30 | 4.30 | -3.37% | 4,877,687 |
| Jun 5, 2024 | 4.53 | 4.55 | 4.24 | 4.45 | 4.45 | -2.84% | 10,425,874 |
| Jun 4, 2024 | 4.62 | 4.63 | 4.56 | 4.58 | 4.58 | -0.43% | 7,603,710 |
| Jun 3, 2024 | 4.59 | 4.63 | 4.55 | 4.60 | 4.60 | 0.44% | 6,146,561 |
| May 31, 2024 | 4.58 | 4.61 | 4.49 | 4.58 | 4.58 | -0.43% | 6,615,615 |
| May 30, 2024 | 4.63 | 4.64 | 4.57 | 4.60 | 4.60 | - | 4,465,352 |
| May 29, 2024 | 4.58 | 4.70 | 4.57 | 4.60 | 4.60 | -0.22% | 23,620,182 |
| May 28, 2024 | 4.64 | 4.72 | 4.61 | 4.61 | 4.61 | -0.86% | 6,593,943 |
| May 24, 2024 | 4.65 | 4.76 | 4.65 | 4.65 | 4.65 | -0.21% | 3,883,412 |
| May 23, 2024 | 4.69 | 4.71 | 4.64 | 4.66 | 4.66 | -1.06% | 3,516,785 |
| May 22, 2024 | 4.74 | 4.80 | 4.66 | 4.71 | 4.71 | 0.64% | 2,065,201 |
| May 21, 2024 | 4.74 | 4.79 | 4.67 | 4.68 | 4.68 | -2.50% | 2,331,685 |
| May 20, 2024 | 4.77 | 4.83 | 4.66 | 4.80 | 4.80 | 0.42% | 4,598,368 |
| May 17, 2024 | 4.56 | 4.79 | 4.50 | 4.78 | 4.78 | 3.69% | 6,169,560 |
| May 16, 2024 | 4.72 | 4.88 | 4.60 | 4.61 | 4.61 | -1.28% | 5,766,494 |
| May 15, 2024 | 4.82 | 4.83 | 4.61 | 4.67 | 4.67 | -2.91% | 5,044,220 |
| May 14, 2024 | 4.75 | 4.82 | 4.58 | 4.81 | 4.81 | 0.42% | 8,033,281 |
| May 13, 2024 | 4.91 | 4.94 | 4.77 | 4.79 | 4.79 | -2.24% | 6,020,023 |
| May 10, 2024 | 4.91 | 4.95 | 4.85 | 4.90 | 4.90 | 0.20% | 4,503,242 |
| May 9, 2024 | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | 0.62% | 4,116,264 |
| May 8, 2024 | 4.91 | 4.96 | 4.85 | 4.86 | 4.86 | -2.21% | 5,025,425 |
| May 7, 2024 | 4.98 | 4.99 | 4.93 | 4.97 | 4.97 | -0.60% | 4,120,961 |