DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
2.780
+0.220 (8.59%)
At close: Apr 25, 2025
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 4.00 | 4.00 | 3.26 | 3.70 | 3.70 | 5.80% | 13,022 |
| Apr 1, 2025 | 4.00 | 4.00 | 3.24 | 3.50 | 3.50 | -1.96% | 16,967 |
| Mar 31, 2025 | 3.88 | 3.88 | 3.26 | 3.57 | 3.57 | 4.69% | 14,719 |
| Mar 28, 2025 | 3.78 | 3.90 | 2.75 | 3.41 | 3.41 | 0.06% | 39,525 |
| Mar 27, 2025 | 3.88 | 3.88 | 3.37 | 3.41 | 3.41 | -7.89% | 26,579 |
| Mar 26, 2025 | 3.92 | 3.95 | 3.28 | 3.70 | 3.70 | -5.01% | 28,850 |
| Mar 25, 2025 | 4.72 | 4.72 | 3.63 | 3.90 | 3.90 | -11.03% | 24,757 |
| Mar 24, 2025 | 4.88 | 4.88 | 4.14 | 4.38 | 4.38 | 0.07% | 15,377 |
| Mar 21, 2025 | 5.43 | 5.43 | 4.38 | 4.38 | 4.38 | -19.43% | 31,224 |
| Mar 20, 2025 | 4.51 | 5.43 | 4.38 | 5.43 | 5.43 | 16.70% | 37,618 |
| Mar 19, 2025 | 5.25 | 5.25 | 4.51 | 4.65 | 4.65 | -2.51% | 36,331 |
| Mar 18, 2025 | 5.75 | 5.75 | 4.63 | 4.77 | 4.77 | -2.09% | 34,437 |
| Mar 17, 2025 | 5.75 | 5.75 | 4.48 | 4.88 | 4.88 | -8.45% | 18,422 |
| Mar 14, 2025 | 5.52 | 5.54 | 4.69 | 5.33 | 5.33 | -1.84% | 34,413 |
| Mar 13, 2025 | 5.25 | 5.55 | 5.25 | 5.43 | 5.43 | -1.77% | 10,143 |
| Mar 12, 2025 | 5.51 | 5.75 | 5.45 | 5.52 | 5.52 | -1.46% | 3,090 |
| Mar 11, 2025 | 5.75 | 5.75 | 5.32 | 5.61 | 5.61 | -2.10% | 8,189 |
| Mar 10, 2025 | 5.63 | 6.08 | 5.40 | 5.73 | 5.73 | -1.36% | 14,320 |
| Mar 7, 2025 | 6.23 | 6.40 | 5.69 | 5.80 | 5.80 | -9.31% | 13,942 |
| Mar 6, 2025 | 7.25 | 7.25 | 5.87 | 6.40 | 6.40 | -8.57% | 18,862 |
| Mar 5, 2025 | 6.50 | 7.37 | 6.37 | 7.00 | 7.00 | 9.84% | 25,369 |
| Mar 4, 2025 | 7.00 | 7.00 | 6.25 | 6.37 | 6.37 | -5.23% | 22,060 |
| Mar 3, 2025 | 6.80 | 7.00 | 6.25 | 6.73 | 6.73 | -3.58% | 31,355 |
| Feb 28, 2025 | 5.65 | 7.00 | 5.25 | 6.98 | 6.98 | 21.30% | 73,905 |
| Feb 27, 2025 | 5.38 | 5.75 | 5.20 | 5.75 | 5.75 | 6.98% | 42,977 |
| Feb 26, 2025 | 6.11 | 6.64 | 5.02 | 5.38 | 5.38 | -17.28% | 56,362 |
| Feb 25, 2025 | 6.13 | 7.67 | 5.61 | 6.50 | 6.50 | 18.15% | 336,965 |
| Feb 24, 2025 | 5.07 | 5.74 | 4.70 | 5.50 | 5.50 | 2.04% | 31,938 |
| Feb 21, 2025 | 5.38 | 5.73 | 5.00 | 5.39 | 5.39 | -2.74% | 161,387 |
| Feb 20, 2025 | 5.75 | 5.75 | 4.72 | 5.54 | 5.54 | -6.67% | 32,645 |
| Feb 19, 2025 | 5.00 | 6.34 | 4.82 | 5.94 | 5.94 | 25.01% | 89,989 |
| Feb 18, 2025 | 4.28 | 4.91 | 4.25 | 4.75 | 4.75 | 8.57% | 23,477 |
| Feb 14, 2025 | 4.00 | 4.63 | 4.00 | 4.38 | 4.38 | 8.16% | 17,371 |
| Feb 13, 2025 | 4.00 | 4.22 | 3.89 | 4.05 | 4.05 | 1.25% | 8,223 |
| Feb 12, 2025 | 4.13 | 4.13 | 3.88 | 4.00 | 4.00 | -2.80% | 4,060 |
| Feb 11, 2025 | 3.81 | 4.15 | 3.78 | 4.11 | 4.11 | 4.05% | 11,832 |
| Feb 10, 2025 | 4.02 | 4.02 | 3.80 | 3.95 | 3.95 | -0.63% | 5,683 |
| Feb 7, 2025 | 3.83 | 4.02 | 3.80 | 3.98 | 3.98 | 0.63% | 5,080 |
| Feb 6, 2025 | 3.88 | 4.01 | 3.83 | 3.95 | 3.95 | -3.07% | 13,166 |
| Feb 5, 2025 | 4.10 | 4.10 | 3.80 | 4.08 | 4.08 | 5.71% | 11,933 |
| Feb 4, 2025 | 4.10 | 4.10 | 3.85 | 3.86 | 3.86 | -3.21% | 4,755 |
| Feb 3, 2025 | 4.00 | 4.10 | 3.81 | 3.98 | 3.98 | -3.40% | 8,306 |
| Jan 31, 2025 | 4.00 | 4.23 | 3.84 | 4.12 | 4.12 | 6.73% | 18,544 |