DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
12.55
-1.52 (-10.80%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.00 | 14.14 | 12.10 | 12.55 | 12.55 | -10.80% | 55,643 |
| Jul 30, 2025 | 14.60 | 15.19 | 13.66 | 14.07 | 14.07 | -3.03% | 61,472 |
| Jul 29, 2025 | 15.53 | 16.33 | 14.16 | 14.51 | 14.51 | -8.91% | 54,395 |
| Jul 28, 2025 | 17.74 | 17.74 | 15.00 | 15.93 | 15.93 | -10.40% | 120,454 |
| Jul 25, 2025 | 17.30 | 17.96 | 16.33 | 17.78 | 17.78 | -1.28% | 39,015 |
| Jul 24, 2025 | 17.00 | 18.01 | 16.59 | 18.01 | 18.01 | 1.81% | 52,552 |
| Jul 23, 2025 | 18.41 | 18.80 | 16.18 | 17.69 | 17.69 | -5.70% | 119,482 |
| Jul 22, 2025 | 16.09 | 19.10 | 15.37 | 18.76 | 18.76 | 20.88% | 218,143 |
| Jul 21, 2025 | 16.66 | 16.79 | 15.06 | 15.52 | 15.52 | -8.22% | 86,952 |
| Jul 18, 2025 | 14.54 | 16.95 | 14.54 | 16.91 | 16.91 | 11.10% | 96,765 |
| Jul 17, 2025 | 16.50 | 17.70 | 14.03 | 15.22 | 15.22 | -15.44% | 115,185 |
| Jul 16, 2025 | 16.55 | 18.00 | 16.05 | 18.00 | 18.00 | 4.05% | 72,079 |
| Jul 15, 2025 | 19.32 | 19.41 | 14.51 | 17.30 | 17.30 | -13.15% | 226,202 |
| Jul 14, 2025 | 13.45 | 20.83 | 13.45 | 19.92 | 19.92 | 53.23% | 426,483 |
| Jul 11, 2025 | 11.00 | 13.20 | 10.74 | 13.00 | 13.00 | 20.82% | 167,974 |
| Jul 10, 2025 | 10.48 | 11.00 | 10.00 | 10.76 | 10.76 | -2.27% | 176,227 |
| Jul 9, 2025 | 11.99 | 12.00 | 10.00 | 11.01 | 11.01 | -8.25% | 82,604 |
| Jul 8, 2025 | 12.28 | 12.40 | 10.90 | 12.00 | 12.00 | -2.68% | 72,475 |
| Jul 7, 2025 | 11.53 | 12.53 | 11.34 | 12.33 | 12.33 | 2.75% | 187,666 |
| Jul 3, 2025 | 11.95 | 12.20 | 11.25 | 12.00 | 12.00 | 0.84% | 64,596 |
| Jul 2, 2025 | 11.94 | 12.76 | 10.72 | 11.90 | 11.90 | 7.21% | 161,496 |
| Jul 1, 2025 | 13.01 | 14.31 | 9.71 | 11.10 | 11.10 | 1.83% | 252,283 |
| Jun 30, 2025 | 10.00 | 11.25 | 10.00 | 10.90 | 10.90 | 17.07% | 129,458 |
| 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 |