DiDi Global Inc. (DIDIY)
OTCMKTS · Delayed Price · Currency is USD
3.450
-0.030 (-0.86%)
May 22, 2026, 12:55 PM EST
DiDi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.40 | 3.46 | 3.35 | 3.43 | - | -1.15% | 1,038,876 |
| May 21, 2026 | 3.66 | 3.69 | 3.45 | 3.47 | 3.47 | -5.19% | 4,525,690 |
| May 20, 2026 | 3.68 | 3.80 | 3.65 | 3.66 | 3.66 | -0.81% | 11,833,865 |
| May 19, 2026 | 3.56 | 3.75 | 3.55 | 3.69 | 3.69 | 3.08% | 6,063,227 |
| May 18, 2026 | 3.50 | 3.60 | 3.46 | 3.58 | 3.58 | 4.67% | 5,755,069 |
| May 15, 2026 | 3.53 | 3.56 | 3.41 | 3.42 | 3.42 | -4.47% | 6,550,027 |
| May 14, 2026 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | 0.85% | 6,141,067 |
| May 13, 2026 | 3.60 | 3.66 | 3.55 | 3.55 | 3.55 | -1.11% | 13,533,683 |
| May 12, 2026 | 3.67 | 3.68 | 3.59 | 3.59 | 3.59 | -2.45% | 5,407,558 |
| May 11, 2026 | 3.75 | 3.77 | 3.63 | 3.68 | 3.68 | -1.87% | 4,130,429 |
| May 8, 2026 | 3.63 | 3.75 | 3.60 | 3.75 | 3.75 | 4.17% | 2,838,887 |
| May 7, 2026 | 3.80 | 3.92 | 3.60 | 3.60 | 3.60 | -4.00% | 6,080,822 |
| May 6, 2026 | 3.64 | 3.78 | 3.58 | 3.75 | 3.75 | 3.88% | 5,874,802 |
| May 5, 2026 | 3.66 | 3.69 | 3.59 | 3.61 | 3.61 | -1.23% | 2,952,970 |
| May 4, 2026 | 3.58 | 3.67 | 3.58 | 3.66 | 3.66 | 1.81% | 5,734,250 |
| May 1, 2026 | 3.62 | 3.72 | 3.57 | 3.59 | 3.59 | -1.37% | 4,202,297 |
| Apr 30, 2026 | 3.63 | 3.73 | 3.55 | 3.64 | 3.64 | - | 6,801,754 |
| Apr 29, 2026 | 3.70 | 3.76 | 3.58 | 3.64 | 3.64 | -1.62% | 4,985,873 |
| Apr 28, 2026 | 3.81 | 3.82 | 3.68 | 3.70 | 3.70 | -2.63% | 4,909,985 |
| Apr 27, 2026 | 3.83 | 3.89 | 3.78 | 3.80 | 3.80 | -1.04% | 3,325,655 |
| Apr 24, 2026 | 3.91 | 3.92 | 3.80 | 3.84 | 3.84 | -1.54% | 2,850,250 |
| Apr 23, 2026 | 3.94 | 3.95 | 3.86 | 3.90 | 3.90 | -1.02% | 3,116,990 |
| Apr 22, 2026 | 3.96 | 3.97 | 3.86 | 3.94 | 3.94 | 0.25% | 2,996,824 |
| Apr 21, 2026 | 3.92 | 3.98 | 3.89 | 3.93 | 3.93 | 1.29% | 5,758,473 |
| Apr 20, 2026 | 3.86 | 3.98 | 3.79 | 3.88 | 3.88 | 0.78% | 2,353,329 |
| Apr 17, 2026 | 3.97 | 4.08 | 3.83 | 3.85 | 3.85 | -2.28% | 4,492,593 |
| Apr 16, 2026 | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | 2.34% | 6,118,663 |
| Apr 15, 2026 | 3.78 | 3.92 | 3.76 | 3.85 | 3.85 | 0.52% | 10,559,026 |
| Apr 14, 2026 | 3.79 | 3.89 | 3.73 | 3.83 | 3.83 | 1.06% | 8,618,140 |
| Apr 13, 2026 | 3.88 | 3.96 | 3.75 | 3.79 | 3.79 | -1.04% | 5,438,972 |
| Apr 10, 2026 | 3.80 | 3.94 | 3.80 | 3.83 | 3.83 | 0.79% | 6,878,231 |
| Apr 9, 2026 | 3.74 | 3.84 | 3.66 | 3.80 | 3.80 | 1.60% | 6,432,926 |
| Apr 8, 2026 | 3.97 | 4.06 | 3.69 | 3.74 | 3.74 | -2.09% | 10,718,958 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | -3.29% | 2,805,078 |
| Apr 6, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 1,249,186 |
| Apr 2, 2026 | 3.99 | 4.02 | 3.86 | 3.99 | 3.99 | -1.72% | 3,513,564 |
| Apr 1, 2026 | 4.16 | 4.19 | 4.01 | 4.06 | 4.06 | -1.22% | 3,124,211 |
| Mar 31, 2026 | 3.97 | 4.20 | 3.96 | 4.11 | 4.11 | 5.12% | 10,842,686 |
| Mar 30, 2026 | 3.82 | 3.98 | 3.81 | 3.91 | 3.91 | 3.44% | 10,529,550 |
| Mar 27, 2026 | 3.81 | 3.91 | 3.72 | 3.78 | 3.78 | 0.53% | 7,377,617 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.75 | 3.76 | 3.76 | -4.08% | 12,342,950 |
| Mar 25, 2026 | 4.01 | 4.05 | 3.90 | 3.92 | 3.92 | -0.51% | 6,960,077 |
| Mar 24, 2026 | 4.13 | 4.15 | 3.90 | 3.94 | 3.94 | -5.52% | 17,033,914 |
| Mar 23, 2026 | 4.16 | 4.19 | 4.11 | 4.17 | 4.17 | -0.71% | 10,460,267 |
| Mar 20, 2026 | 4.11 | 4.21 | 4.08 | 4.20 | 4.20 | - | 17,942,185 |
| Mar 19, 2026 | 4.06 | 4.21 | 4.00 | 4.20 | 4.20 | 1.20% | 13,268,368 |
| Mar 18, 2026 | 4.19 | 4.22 | 4.11 | 4.15 | 4.15 | -1.19% | 9,358,113 |
| Mar 17, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 3.96% | 9,727,959 |
| Mar 16, 2026 | 4.05 | 4.10 | 3.88 | 4.04 | 4.04 | 2.54% | 16,494,739 |
| Mar 13, 2026 | 4.20 | 4.28 | 3.90 | 3.94 | 3.94 | -5.97% | 18,397,233 |