DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	9.82	10.15	9.01	9.31	9.31	-7.45%	56,661
Jun 26, 2025	10.67	10.80	9.89	10.06	10.06	-5.98%	54,837
Jun 25, 2025	10.04	10.88	9.59	10.70	10.70	1.04%	69,874
Jun 24, 2025	10.57	11.52	9.65	10.59	10.59	-0.09%	107,938
Jun 23, 2025	10.80	11.66	10.10	10.60	10.60	0.86%	279,890
Jun 20, 2025	9.74	10.61	8.50	10.51	10.51	5.63%	213,511
Jun 18, 2025	9.50	9.95	8.92	9.95	9.95	-	113,855
Jun 17, 2025	11.32	11.42	8.80	9.95	9.95	-12.72%	279,369
Jun 16, 2025	11.00	11.80	10.02	11.40	11.40	3.54%	168,321
Jun 13, 2025	8.51	11.17	8.42	11.01	11.01	22.20%	143,315
Jun 12, 2025	10.53	10.79	7.82	9.01	9.01	-11.67%	154,462
Jun 11, 2025	11.87	12.33	10.20	10.20	10.20	-9.09%	59,095
Jun 10, 2025	12.30	12.82	11.16	11.22	11.22	-8.41%	64,938
Jun 9, 2025	10.00	12.79	10.00	12.25	12.25	22.50%	138,454
Jun 6, 2025	10.82	10.82	9.56	10.00	10.00	-2.25%	151,452
Jun 5, 2025	12.27	12.65	10.13	10.23	10.23	-16.01%	133,262
Jun 4, 2025	10.01	12.18	10.01	12.18	12.18	21.80%	152,225
Jun 3, 2025	11.50	12.25	9.07	10.00	10.00	-6.28%	354,310
Jun 2, 2025	8.13	11.19	8.13	10.67	10.67	36.79%	279,120
May 30, 2025	6.86	8.46	6.40	7.80	7.80	16.07%	215,120
May 29, 2025	5.90	7.49	5.86	6.72	6.72	29.73%	499,566
May 28, 2025	4.49	5.27	4.14	5.18	5.18	24.52%	116,665
May 27, 2025	4.18	4.42	3.88	4.16	4.16	9.22%	100,228
May 23, 2025	4.19	4.47	3.57	3.81	3.81	-12.03%	132,004
May 22, 2025	4.16	4.36	4.03	4.33	4.33	10.46%	65,913
May 21, 2025	3.93	3.95	3.55	3.92	3.92	-0.53%	41,349
May 20, 2025	4.10	4.30	3.90	3.94	3.94	-2.33%	52,348
May 19, 2025	4.10	4.20	3.88	4.04	4.04	-6.16%	47,155
May 16, 2025	4.21	4.50	3.74	4.30	4.30	14.06%	248,184
May 15, 2025	3.62	4.76	3.43	3.77	3.77	10.56%	370,975
May 14, 2025	3.81	3.82	3.23	3.41	3.41	-8.58%	80,300
May 13, 2025	2.86	4.09	2.86	3.73	3.73	6.57%	85,529
May 12, 2025	3.07	3.50	2.65	3.50	3.50	42.28%	869,602
May 9, 2025	2.13	2.57	2.13	2.46	2.46	12.38%	266,251
May 8, 2025	2.12	2.39	2.09	2.19	2.19	6.26%	51,777
May 7, 2025	2.64	2.64	2.00	2.06	2.06	-15.92%	47,032
May 6, 2025	2.37	2.60	2.34	2.45	2.45	2.08%	21,230
May 5, 2025	2.31	2.50	2.31	2.40	2.40	-	9,426
May 2, 2025	2.40	2.52	2.16	2.40	2.40	-1.23%	37,931
May 1, 2025	2.39	2.54	2.38	2.43	2.43	1.25%	9,739
Apr 30, 2025	2.51	2.67	2.30	2.40	2.40	-	37,240
Apr 29, 2025	2.57	2.65	2.26	2.40	2.40	-5.55%	55,303
Apr 28, 2025	2.82	2.85	2.45	2.54	2.54	-8.60%	73,123
Apr 25, 2025	2.59	2.82	2.41	2.78	2.78	8.59%	36,760
Apr 24, 2025	2.31	2.78	2.19	2.56	2.56	16.36%	66,130
Apr 23, 2025	2.06	2.50	1.99	2.20	2.20	6.80%	53,483
Apr 22, 2025	1.70	2.40	1.70	2.06	2.06	11.35%	70,998
Apr 21, 2025	1.99	2.11	1.62	1.85	1.85	-12.45%	166,625
Apr 4, 2025	4.25	4.25	2.01	2.11	2.11	-41.52%	29,944
Apr 3, 2025	4.25	4.25	3.30	3.61	3.61	-2.43%	16,988