DiDi Global Inc. (DIDIY)
OTCMKTS
· Delayed Price · Currency is USD
4.940
-0.050 (-1.00%)
Mar 28, 2025, 4:00 PM EST
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.99 | 5.00 | 4.88 | 4.94 | 4.94 | -1.00% | 6,273,286 |
| Mar 27, 2025 | 4.97 | 5.01 | 4.90 | 4.99 | 4.99 | - | 8,936,005 |
| Mar 26, 2025 | 4.95 | 5.02 | 4.86 | 4.99 | 4.99 | - | 17,591,114 |
| Mar 25, 2025 | 4.95 | 5.00 | 4.82 | 4.99 | 4.99 | 0.20% | 7,264,630 |
| Mar 24, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 4.84% | 8,376,429 |
| Mar 21, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | -1.66% | 11,734,517 |
| Mar 20, 2025 | 4.84 | 4.99 | 4.78 | 4.83 | 4.83 | -0.41% | 11,913,654 |
| Mar 19, 2025 | 5.16 | 5.19 | 4.83 | 4.85 | 4.85 | -4.73% | 12,443,660 |
| Mar 18, 2025 | 5.44 | 5.45 | 4.97 | 5.09 | 5.09 | -5.55% | 13,972,021 |
| Mar 17, 2025 | 5.33 | 5.41 | 5.30 | 5.39 | 5.39 | 1.13% | 11,901,946 |
| Mar 14, 2025 | 5.39 | 5.40 | 5.27 | 5.33 | 5.33 | 0.95% | 10,622,289 |
| Mar 13, 2025 | 5.39 | 5.40 | 5.22 | 5.28 | 5.28 | -1.86% | 4,398,887 |
| Mar 12, 2025 | 5.26 | 5.47 | 5.21 | 5.38 | 5.38 | 2.28% | 13,750,417 |
| Mar 11, 2025 | 5.14 | 5.27 | 5.02 | 5.26 | 5.26 | 3.34% | 19,781,274 |
| Mar 10, 2025 | 4.91 | 5.21 | 4.91 | 5.09 | 5.09 | 0.79% | 12,205,855 |
| Mar 7, 2025 | 5.06 | 5.13 | 5.00 | 5.05 | 5.05 | -0.98% | 8,344,237 |
| Mar 6, 2025 | 5.08 | 5.15 | 5.05 | 5.10 | 5.10 | 0.20% | 5,885,017 |
| Mar 5, 2025 | 4.98 | 5.10 | 4.89 | 5.09 | 5.09 | 3.25% | 6,523,469 |
| Mar 4, 2025 | 4.84 | 4.98 | 4.78 | 4.93 | 4.93 | 2.07% | 5,391,978 |
| Mar 3, 2025 | 4.98 | 5.01 | 4.80 | 4.83 | 4.83 | -3.21% | 6,871,447 |
| Feb 28, 2025 | 4.83 | 5.00 | 4.80 | 4.99 | 4.99 | 1.22% | 8,054,040 |
| Feb 27, 2025 | 4.82 | 4.97 | 4.80 | 4.93 | 4.93 | 1.65% | 6,151,949 |
| Feb 26, 2025 | 4.86 | 4.99 | 4.81 | 4.85 | 4.85 | 2.11% | 12,871,499 |
| Feb 25, 2025 | 4.88 | 4.90 | 4.72 | 4.75 | 4.75 | -2.46% | 5,891,896 |
| Feb 24, 2025 | 4.99 | 5.00 | 4.82 | 4.87 | 4.87 | -2.99% | 7,637,653 |
| 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 |