DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.23	2.25	2.00	2.05	2.05	-10.87%	30,797
Dec 22, 2025	2.50	2.53	2.10	2.30	2.30	3.14%	46,963
Dec 19, 2025	2.02	2.31	2.02	2.23	2.23	3.87%	35,118
Dec 18, 2025	2.23	2.23	1.94	2.15	2.15	2.24%	105,714
Dec 17, 2025	2.29	2.30	2.04	2.10	2.10	-7.49%	52,388
Dec 16, 2025	2.20	2.35	2.16	2.27	2.27	-1.05%	33,025
Dec 15, 2025	2.55	2.65	2.23	2.29	2.29	-6.75%	40,009
Dec 12, 2025	2.90	2.90	2.45	2.46	2.46	-17.73%	43,352
Dec 11, 2025	2.91	3.00	2.70	2.99	2.99	0.34%	39,617
Dec 10, 2025	3.13	3.13	2.80	2.98	2.98	-4.79%	43,835
Dec 9, 2025	3.09	3.25	3.04	3.13	3.13	1.29%	30,786
Dec 8, 2025	3.19	3.21	3.06	3.09	3.09	-6.08%	27,204
Dec 5, 2025	3.27	3.35	3.05	3.29	3.29	6.13%	28,615
Dec 4, 2025	3.24	3.49	3.10	3.10	3.10	-7.19%	32,328
Dec 3, 2025	3.08	3.34	2.95	3.34	3.34	8.44%	42,670