DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
7.47
-0.42 (-5.32%)
At close: Oct 3, 2025

DDC Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202511.1411.1410.1910.4410.44-6.62%81,113
Aug 19, 202511.0011.3010.2111.1811.181.64%120,378
Aug 18, 202510.5213.1510.2411.0011.007.32%224,667
Aug 15, 202510.1010.319.8010.2510.251.49%50,213
Aug 14, 202510.5010.669.0110.1010.10-2.42%102,737
Aug 13, 202510.3010.509.7210.3510.35-38,999
Aug 12, 202511.5211.689.5010.3510.35-10.00%105,474
Aug 11, 202511.6611.8511.5011.5011.50-4.72%16,750
Aug 8, 202512.2112.2110.9712.0712.07-2.27%43,858
Aug 7, 202511.0112.3510.6312.3512.3511.26%57,615
Aug 6, 202511.8711.8710.6811.1011.10-7.50%57,641
Aug 5, 202512.6512.6511.0012.0012.00-5.44%31,134
Aug 4, 202511.9913.0011.5512.6912.696.28%48,666
Aug 1, 202512.0312.7010.3611.9411.94-4.86%86,611
Jul 31, 202514.0014.1412.1012.5512.55-10.80%55,650
Jul 30, 202514.6015.1913.6614.0714.07-3.03%61,472
Jul 29, 202515.5316.3314.1614.5114.51-8.91%54,395
Jul 28, 202517.7417.7415.0015.9315.93-10.40%120,454
Jul 25, 202517.3017.9616.3317.7817.78-1.28%39,015