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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.807.807.507.597.59-2.57%43,076
Oct 29, 20257.607.857.507.797.792.50%37,984
Oct 28, 20257.827.827.507.607.60-0.52%40,574
Oct 27, 20257.507.787.507.647.646.11%100,661
Oct 24, 20256.997.326.997.207.200.63%24,278
Oct 23, 20257.057.287.037.167.16-0.69%25,602
Oct 22, 20257.657.657.007.217.21-6.12%27,181
Oct 21, 20258.028.067.547.687.68-5.77%35,453
Oct 20, 20258.008.467.948.158.151.81%69,694
Oct 17, 20258.518.517.688.008.00-7.62%54,149
Oct 16, 20258.878.918.358.668.660.70%118,782
Oct 15, 20259.039.308.608.608.60-10.97%112,874
Oct 14, 20258.409.668.389.669.6612.33%202,597
Oct 13, 20258.649.008.408.608.60-4.55%79,805
Oct 10, 20259.229.238.449.019.01-1.64%76,161
Oct 9, 20258.909.168.679.169.162.69%174,311
Oct 8, 20259.529.768.908.928.923.72%205,268
Oct 7, 20258.839.348.608.608.60-5.81%124,579
Oct 6, 20258.009.168.009.139.1322.22%269,962
Oct 3, 20257.627.717.367.477.47-5.32%130,010
Oct 2, 20258.008.147.187.897.89-5.51%160,014
Oct 1, 20258.568.567.808.358.35-1.76%118,533
Sep 30, 20258.529.138.308.508.50-5.24%105,199
Sep 29, 20259.139.298.428.978.97-1.75%167,946
Sep 26, 20259.119.198.609.139.13-2.98%62,458
Sep 25, 20259.6510.098.609.419.41-3.49%109,126
Sep 24, 202510.3710.729.309.759.75-8.54%112,197
Sep 23, 202510.8310.9410.3010.6610.66-2.11%112,241
Sep 22, 202510.6110.9010.2910.8910.892.25%73,579
Sep 19, 202511.0011.0010.4010.6510.65-3.62%109,273
Sep 18, 202510.7111.4010.4611.0511.050.64%167,606
Sep 17, 202510.6710.9810.2010.9810.98-0.09%50,916
Sep 16, 202510.4511.0010.3010.9910.992.42%46,526
Sep 15, 202510.8611.1910.1010.7310.73-2.45%90,616
Sep 12, 202510.8011.0010.2911.0011.002.80%99,984
Sep 11, 202510.7010.9710.2010.7010.700.38%92,127
Sep 10, 202511.4611.4810.2110.6610.66-5.24%258,611
Sep 9, 202511.0111.4810.6311.2511.25-1.14%79,247
Sep 8, 202511.0011.6110.8811.3811.384.02%47,527
Sep 5, 202512.0012.6910.8010.9410.94-0.91%295,668
Sep 4, 202513.3813.6610.8811.0411.04-18.34%108,652
Sep 3, 202512.8013.6012.8013.5213.52-0.22%66,188
Sep 2, 202513.6014.0012.6013.5513.55-2.66%69,028
Aug 29, 202513.6014.1912.6013.9213.922.28%270,294
Aug 28, 202512.3113.6112.3113.6113.618.36%139,386
Aug 27, 202513.5713.5712.1012.5612.56-7.17%125,341
Aug 26, 202514.0614.1712.6413.5313.53-2.31%73,067
Aug 25, 202512.8614.6712.8013.8513.858.63%184,498
Aug 22, 202513.7014.0212.1412.7512.75-5.20%257,581
Aug 21, 202510.5113.5010.2513.4513.4528.83%230,800