DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.18	0.18	0.17	0.18	0.18	-12.50%	646,722
Nov 21, 2024	0.18	0.20	0.17	0.20	0.20	9.59%	913,698
Nov 20, 2024	0.17	0.20	0.16	0.18	0.18	3.11%	944,654
Nov 19, 2024	0.18	0.19	0.16	0.18	0.18	-4.48%	1,252,741
Nov 18, 2024	0.22	0.23	0.18	0.19	0.19	-9.87%	9,934,003
Nov 15, 2024	0.20	0.21	0.20	0.21	0.21	1.18%	15,593,613
Nov 14, 2024	0.22	0.23	0.20	0.20	0.20	-12.03%	110,197
Nov 13, 2024	0.26	0.26	0.20	0.23	0.23	-5.71%	216,893
Nov 12, 2024	0.22	0.26	0.20	0.25	0.25	14.22%	545,355
Nov 11, 2024	0.20	0.23	0.19	0.21	0.21	9.72%	467,442
Nov 8, 2024	0.18	0.22	0.17	0.20	0.20	3.82%	906,410
Nov 7, 2024	0.16	0.20	0.16	0.19	0.19	10.76%	1,035,963
Nov 6, 2024	0.20	0.20	0.16	0.17	0.17	-13.71%	660,464
Nov 5, 2024	0.21	0.21	0.19	0.20	0.20	-6.94%	420,897
Nov 4, 2024	0.21	0.22	0.20	0.21	0.21	0.33%	191,799
Nov 1, 2024	0.23	0.23	0.21	0.21	0.21	-8.26%	113,996
Oct 31, 2024	0.23	0.25	0.20	0.23	0.23	-0.22%	461,061
Oct 30, 2024	0.26	0.26	0.22	0.23	0.23	-9.64%	400,132
Oct 29, 2024	0.26	0.27	0.25	0.26	0.26	-2.60%	183,477
Oct 28, 2024	0.26	0.28	0.25	0.26	0.26	0.73%	106,262
Oct 25, 2024	0.25	0.27	0.24	0.26	0.26	2.77%	124,803
Oct 24, 2024	0.26	0.26	0.25	0.25	0.25	-2.92%	170,685
Oct 23, 2024	0.27	0.28	0.25	0.26	0.26	-0.19%	182,386
Oct 22, 2024	0.26	0.28	0.26	0.26	0.26	-0.84%	141,969
Oct 21, 2024	0.27	0.27	0.26	0.26	0.26	-1.31%	227,212
Oct 18, 2024	0.26	0.27	0.26	0.27	0.27	0.68%	314,164
Oct 17, 2024	0.28	0.29	0.26	0.27	0.27	-9.40%	592,175
Oct 16, 2024	0.26	0.31	0.23	0.29	0.29	4.50%	1,897,565
Oct 15, 2024	0.30	0.33	0.27	0.28	0.28	-7.62%	9,528,665
Oct 14, 2024	0.30	0.31	0.28	0.30	0.30	2.71%	11,610,757
Oct 11, 2024	0.31	0.31	0.28	0.30	0.30	-3.91%	225,022
Oct 10, 2024	0.30	0.31	0.30	0.31	0.31	-4.87%	76,603
Oct 9, 2024	0.30	0.34	0.29	0.32	0.32	4.94%	308,949
Oct 8, 2024	0.31	0.33	0.30	0.31	0.31	-3.82%	285,272
Oct 7, 2024	0.34	0.34	0.31	0.32	0.32	-5.41%	330,553
Oct 4, 2024	0.30	0.35	0.30	0.34	0.34	9.31%	513,005
Oct 3, 2024	0.34	0.34	0.30	0.31	0.31	-12.38%	545,293
Oct 2, 2024	0.31	0.35	0.31	0.35	0.35	13.84%	1,140,128
Oct 1, 2024	0.32	0.32	0.29	0.31	0.31	-0.29%	589,133
Sep 30, 2024	0.32	0.33	0.30	0.31	0.31	-5.26%	517,966
Sep 27, 2024	0.31	0.35	0.30	0.33	0.33	7.91%	649,509
Sep 26, 2024	0.31	0.35	0.29	0.30	0.30	-2.53%	914,150
Sep 25, 2024	0.31	0.34	0.30	0.31	0.31	-0.93%	735,097
Sep 24, 2024	0.28	0.32	0.27	0.31	0.31	15.57%	453,575
Sep 23, 2024	0.28	0.30	0.27	0.27	0.27	0.18%	169,347
Sep 20, 2024	0.26	0.30	0.26	0.27	0.27	-7.64%	106,530
Sep 19, 2024	0.29	0.31	0.27	0.29	0.29	12.32%	169,044
Sep 18, 2024	0.27	0.27	0.26	0.26	0.26	0.42%	125,318
Sep 17, 2024	0.27	0.29	0.25	0.26	0.26	-9.97%	135,121
Sep 16, 2024	0.31	0.31	0.26	0.29	0.29	-3.37%	200,421
Sep 13, 2024	0.31	0.34	0.30	0.30	0.30	-9.06%	452,800
Sep 12, 2024	0.32	0.41	0.32	0.33	0.33	-	1,532,184
Sep 11, 2024	0.31	0.33	0.30	0.33	0.33	-0.27%	90,006
Sep 10, 2024	0.31	0.33	0.30	0.33	0.33	10.04%	92,722
Sep 9, 2024	0.31	0.33	0.30	0.30	0.30	-2.69%	21,926
Sep 6, 2024	0.35	0.37	0.30	0.31	0.31	-12.69%	180,684
Sep 5, 2024	0.37	0.39	0.34	0.35	0.35	-10.02%	133,426
Sep 4, 2024	0.38	0.40	0.37	0.39	0.39	2.69%	44,078
Sep 3, 2024	0.40	0.40	0.38	0.38	0.38	-2.59%	29,331
Aug 30, 2024	0.40	0.42	0.39	0.39	0.39	-4.70%	62,125
Aug 29, 2024	0.39	0.43	0.39	0.41	0.41	3.12%	63,090
Aug 28, 2024	0.41	0.42	0.38	0.40	0.40	-5.86%	181,109
Aug 27, 2024	0.41	0.43	0.40	0.43	0.43	1.94%	197,815
Aug 26, 2024	0.40	0.42	0.40	0.42	0.42	4.22%	39,385
Aug 23, 2024	0.42	0.46	0.40	0.40	0.40	-4.08%	210,835
Aug 22, 2024	0.42	0.45	0.42	0.42	0.42	-0.71%	78,560
Aug 21, 2024	0.41	0.45	0.41	0.42	0.42	-2.78%	89,903
Aug 20, 2024	0.42	0.44	0.42	0.43	0.43	0.47%	46,840
Aug 19, 2024	0.44	0.45	0.42	0.43	0.43	2.38%	70,868
Aug 16, 2024	0.40	0.44	0.39	0.42	0.42	4.06%	107,083
Aug 15, 2024	0.40	0.42	0.38	0.40	0.40	0.90%	83,836
Aug 14, 2024	0.39	0.43	0.38	0.40	0.40	-	152,459
Aug 13, 2024	0.41	0.41	0.39	0.40	0.40	-5.06%	181,738
Aug 12, 2024	0.43	0.43	0.41	0.42	0.42	-4.25%	275,427
Aug 9, 2024	0.44	0.45	0.40	0.44	0.44	10.00%	2,407,146
Aug 8, 2024	0.44	0.47	0.40	0.40	0.40	-9.09%	159,001
Aug 7, 2024	0.44	0.48	0.44	0.44	0.44	-	88,902
Aug 6, 2024	0.46	0.49	0.43	0.44	0.44	-5.58%	96,752
Aug 5, 2024	0.44	0.49	0.43	0.47	0.47	12.78%	181,359
Aug 2, 2024	0.48	0.50	0.41	0.41	0.41	-13.95%	122,105
Aug 1, 2024	0.52	0.54	0.48	0.48	0.48	-10.88%	145,939
Jul 31, 2024	0.46	0.54	0.45	0.54	0.54	12.74%	331,930
Jul 30, 2024	0.50	0.50	0.44	0.48	0.48	-4.42%	431,873
Jul 29, 2024	0.61	0.66	0.50	0.50	0.50	-19.22%	2,492,501
Jul 26, 2024	0.56	0.62	0.56	0.62	0.62	6.17%	4,575,612
Jul 25, 2024	0.58	0.61	0.55	0.58	0.58	-5.20%	52,244
Jul 24, 2024	0.60	0.63	0.57	0.62	0.62	1.65%	43,102
Jul 23, 2024	0.60	0.64	0.54	0.61	0.61	-5.47%	54,673
Jul 22, 2024	0.68	0.68	0.61	0.64	0.64	-4.48%	74,034
Jul 19, 2024	0.60	0.68	0.60	0.67	0.67	11.95%	135,503
Jul 18, 2024	0.58	0.61	0.58	0.60	0.60	-1.89%	25,842
Jul 17, 2024	0.61	0.61	0.58	0.61	0.61	2.75%	55,113
Jul 16, 2024	0.58	0.61	0.58	0.59	0.59	-2.51%	64,112
Jul 15, 2024	0.61	0.62	0.59	0.61	0.61	5.00%	65,587
Jul 12, 2024	0.59	0.62	0.58	0.58	0.58	-6.00%	88,185
Jul 11, 2024	0.61	0.63	0.58	0.62	0.62	-0.80%	158,840
Jul 10, 2024	0.65	0.66	0.61	0.62	0.62	1.07%	138,894
Jul 9, 2024	0.62	0.66	0.62	0.62	0.62	-4.29%	58,729
Jul 8, 2024	0.63	0.66	0.61	0.64	0.64	-1.06%	102,480
Jul 5, 2024	0.66	0.73	0.63	0.65	0.65	0.67%	116,704