DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
7.65
+0.06 (0.79%)
At close: Oct 31, 2025
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.80 | 7.80 | 7.50 | 7.59 | 7.59 | -2.57% | 43,076 |
| Oct 29, 2025 | 7.60 | 7.85 | 7.50 | 7.79 | 7.79 | 2.50% | 37,984 |
| Oct 28, 2025 | 7.82 | 7.82 | 7.50 | 7.60 | 7.60 | -0.52% | 40,574 |
| Oct 27, 2025 | 7.50 | 7.78 | 7.50 | 7.64 | 7.64 | 6.11% | 100,661 |
| Oct 24, 2025 | 6.99 | 7.32 | 6.99 | 7.20 | 7.20 | 0.63% | 24,278 |
| Oct 23, 2025 | 7.05 | 7.28 | 7.03 | 7.16 | 7.16 | -0.69% | 25,602 |
| Oct 22, 2025 | 7.65 | 7.65 | 7.00 | 7.21 | 7.21 | -6.12% | 27,181 |
| Oct 21, 2025 | 8.02 | 8.06 | 7.54 | 7.68 | 7.68 | -5.77% | 35,453 |
| Oct 20, 2025 | 8.00 | 8.46 | 7.94 | 8.15 | 8.15 | 1.81% | 69,694 |
| Oct 17, 2025 | 8.51 | 8.51 | 7.68 | 8.00 | 8.00 | -7.62% | 54,149 |
| Oct 16, 2025 | 8.87 | 8.91 | 8.35 | 8.66 | 8.66 | 0.70% | 118,782 |
| Oct 15, 2025 | 9.03 | 9.30 | 8.60 | 8.60 | 8.60 | -10.97% | 112,874 |
| Oct 14, 2025 | 8.40 | 9.66 | 8.38 | 9.66 | 9.66 | 12.33% | 202,597 |
| Oct 13, 2025 | 8.64 | 9.00 | 8.40 | 8.60 | 8.60 | -4.55% | 79,805 |
| Oct 10, 2025 | 9.22 | 9.23 | 8.44 | 9.01 | 9.01 | -1.64% | 76,161 |
| Oct 9, 2025 | 8.90 | 9.16 | 8.67 | 9.16 | 9.16 | 2.69% | 174,311 |
| Oct 8, 2025 | 9.52 | 9.76 | 8.90 | 8.92 | 8.92 | 3.72% | 205,268 |
| Oct 7, 2025 | 8.83 | 9.34 | 8.60 | 8.60 | 8.60 | -5.81% | 124,579 |
| Oct 6, 2025 | 8.00 | 9.16 | 8.00 | 9.13 | 9.13 | 22.22% | 269,962 |
| Oct 3, 2025 | 7.62 | 7.71 | 7.36 | 7.47 | 7.47 | -5.32% | 130,010 |
| Oct 2, 2025 | 8.00 | 8.14 | 7.18 | 7.89 | 7.89 | -5.51% | 160,014 |
| Oct 1, 2025 | 8.56 | 8.56 | 7.80 | 8.35 | 8.35 | -1.76% | 118,533 |
| Sep 30, 2025 | 8.52 | 9.13 | 8.30 | 8.50 | 8.50 | -5.24% | 105,199 |
| Sep 29, 2025 | 9.13 | 9.29 | 8.42 | 8.97 | 8.97 | -1.75% | 167,946 |
| Sep 26, 2025 | 9.11 | 9.19 | 8.60 | 9.13 | 9.13 | -2.98% | 62,458 |
| Sep 25, 2025 | 9.65 | 10.09 | 8.60 | 9.41 | 9.41 | -3.49% | 109,126 |
| Sep 24, 2025 | 10.37 | 10.72 | 9.30 | 9.75 | 9.75 | -8.54% | 112,197 |
| Sep 23, 2025 | 10.83 | 10.94 | 10.30 | 10.66 | 10.66 | -2.11% | 112,241 |
| Sep 22, 2025 | 10.61 | 10.90 | 10.29 | 10.89 | 10.89 | 2.25% | 73,579 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.40 | 10.65 | 10.65 | -3.62% | 109,273 |
| Sep 18, 2025 | 10.71 | 11.40 | 10.46 | 11.05 | 11.05 | 0.64% | 167,606 |
| Sep 17, 2025 | 10.67 | 10.98 | 10.20 | 10.98 | 10.98 | -0.09% | 50,916 |
| Sep 16, 2025 | 10.45 | 11.00 | 10.30 | 10.99 | 10.99 | 2.42% | 46,526 |
| Sep 15, 2025 | 10.86 | 11.19 | 10.10 | 10.73 | 10.73 | -2.45% | 90,616 |
| Sep 12, 2025 | 10.80 | 11.00 | 10.29 | 11.00 | 11.00 | 2.80% | 99,984 |
| Sep 11, 2025 | 10.70 | 10.97 | 10.20 | 10.70 | 10.70 | 0.38% | 92,127 |
| Sep 10, 2025 | 11.46 | 11.48 | 10.21 | 10.66 | 10.66 | -5.24% | 258,611 |
| Sep 9, 2025 | 11.01 | 11.48 | 10.63 | 11.25 | 11.25 | -1.14% | 79,247 |
| Sep 8, 2025 | 11.00 | 11.61 | 10.88 | 11.38 | 11.38 | 4.02% | 47,527 |
| Sep 5, 2025 | 12.00 | 12.69 | 10.80 | 10.94 | 10.94 | -0.91% | 295,668 |
| Sep 4, 2025 | 13.38 | 13.66 | 10.88 | 11.04 | 11.04 | -18.34% | 108,652 |
| Sep 3, 2025 | 12.80 | 13.60 | 12.80 | 13.52 | 13.52 | -0.22% | 66,188 |
| Sep 2, 2025 | 13.60 | 14.00 | 12.60 | 13.55 | 13.55 | -2.66% | 69,028 |
| Aug 29, 2025 | 13.60 | 14.19 | 12.60 | 13.92 | 13.92 | 2.28% | 270,294 |
| Aug 28, 2025 | 12.31 | 13.61 | 12.31 | 13.61 | 13.61 | 8.36% | 139,386 |
| Aug 27, 2025 | 13.57 | 13.57 | 12.10 | 12.56 | 12.56 | -7.17% | 125,341 |
| Aug 26, 2025 | 14.06 | 14.17 | 12.64 | 13.53 | 13.53 | -2.31% | 73,067 |
| Aug 25, 2025 | 12.86 | 14.67 | 12.80 | 13.85 | 13.85 | 8.63% | 184,498 |
| Aug 22, 2025 | 13.70 | 14.02 | 12.14 | 12.75 | 12.75 | -5.20% | 257,581 |
| Aug 21, 2025 | 10.51 | 13.50 | 10.25 | 13.45 | 13.45 | 28.83% | 230,800 |