DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.37	2.80	2.37	2.70	2.70	9.31%	37,471
Mar 6, 2026	2.58	2.76	2.46	2.47	2.47	-6.08%	41,873
Mar 5, 2026	2.83	2.98	2.53	2.63	2.63	-13.20%	74,263
Mar 4, 2026	2.22	3.04	2.15	3.03	3.03	33.48%	275,306
Mar 3, 2026	2.19	2.30	2.08	2.27	2.27	-0.87%	68,616
Mar 2, 2026	2.36	2.50	2.20	2.29	2.29	-5.37%	83,803
Feb 27, 2026	2.60	2.80	2.36	2.42	2.42	-8.68%	45,178
Feb 26, 2026	3.00	3.00	2.59	2.65	2.65	-11.07%	58,524
Feb 25, 2026	2.60	3.20	2.51	2.98	2.98	14.62%	90,268
Feb 24, 2026	2.43	2.60	2.31	2.60	2.60	6.12%	31,314
Feb 23, 2026	2.49	2.73	2.32	2.45	2.45	-5.04%	23,889
Feb 20, 2026	2.52	2.87	2.46	2.58	2.58	2.38%	68,277
Feb 19, 2026	2.78	2.90	2.51	2.52	2.52	-10.00%	40,305
Feb 18, 2026	2.79	2.94	2.66	2.80	2.80	-0.71%	67,124
Feb 17, 2026	2.79	2.86	2.65	2.82	2.82	-1.05%	21,341
Feb 13, 2026	2.50	2.88	2.31	2.85	2.85	14.00%	67,493
Feb 12, 2026	2.48	2.60	2.40	2.50	2.50	-0.40%	32,937
Feb 11, 2026	2.71	2.93	2.46	2.51	2.51	-9.39%	41,693
Feb 10, 2026	2.64	2.81	2.53	2.77	2.77	4.92%	32,996
Feb 9, 2026	2.48	3.05	2.48	2.64	2.64	5.18%	113,726
Feb 6, 2026	2.17	2.61	2.16	2.51	2.51	17.84%	82,536
Feb 5, 2026	2.05	2.26	2.05	2.13	2.13	0.95%	81,135
Feb 4, 2026	2.29	2.46	1.99	2.11	2.11	-6.64%	154,364
Feb 3, 2026	2.50	2.50	2.22	2.26	2.26	-11.99%	96,404
Feb 2, 2026	2.67	2.69	2.46	2.57	2.57	-6.62%	58,097
Jan 30, 2026	2.76	2.81	2.54	2.75	2.75	-	60,694
Jan 29, 2026	2.90	2.94	2.61	2.75	2.75	-4.18%	51,908
Jan 28, 2026	2.95	3.09	2.75	2.87	2.87	-0.69%	83,727
Jan 27, 2026	2.98	3.13	2.70	2.89	2.89	0.35%	67,279
Jan 26, 2026	3.50	3.50	2.88	2.88	2.88	-21.10%	129,727
Jan 23, 2026	3.60	3.78	3.42	3.65	3.65	-0.27%	103,422
Jan 22, 2026	3.80	3.80	3.61	3.66	3.66	4.57%	59,779
Jan 21, 2026	3.41	3.65	3.33	3.50	3.50	-0.57%	94,589
Jan 20, 2026	3.48	3.77	3.29	3.52	3.52	0.28%	85,239
Jan 16, 2026	3.21	3.99	3.15	3.51	3.51	9.01%	152,790
Jan 15, 2026	3.30	3.70	3.16	3.22	3.22	5.57%	166,244
Jan 14, 2026	3.35	3.50	3.05	3.05	3.05	-8.41%	80,764
Jan 13, 2026	3.24	3.70	3.10	3.33	3.33	4.39%	106,684
Jan 12, 2026	3.20	3.52	3.05	3.19	3.19	6.33%	77,115
Jan 9, 2026	2.56	3.48	2.42	3.00	3.00	8.70%	83,907
Jan 8, 2026	2.42	2.92	2.37	2.76	2.76	10.40%	93,129
Jan 7, 2026	2.42	2.65	2.35	2.50	2.50	-2.72%	76,055
Jan 6, 2026	2.27	2.69	2.19	2.57	2.57	14.22%	244,146
Jan 5, 2026	2.22	2.28	2.15	2.25	2.25	6.64%	107,552
Jan 2, 2026	2.01	2.16	2.01	2.11	2.11	2.93%	72,040
Dec 31, 2025	2.14	2.19	2.01	2.05	2.05	-1.44%	104,882
Dec 30, 2025	2.15	2.35	2.08	2.08	2.08	-3.26%	76,111
Dec 29, 2025	2.20	2.23	2.05	2.15	2.15	-	42,057
Dec 26, 2025	2.35	2.35	1.95	2.15	2.15	-2.27%	45,848
Dec 24, 2025	2.05	2.22	2.03	2.20	2.20	7.32%	23,961