Skip to main content
DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
0.216
-0.006 (-2.75%)
At close: Feb 21, 2025, 4:00 PM
0.189
-0.027 (-12.29%)
After-hours: Feb 21, 2025, 7:58 PM EST

DDC Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.220.230.200.220.22-2.75%4,034,695
Feb 20, 20250.230.230.190.220.22-6.66%816,129
Feb 19, 20250.200.250.190.240.2425.00%2,249,734
Feb 18, 20250.170.200.170.190.198.57%586,946
Feb 14, 20250.160.190.160.180.188.16%434,280
Feb 13, 20250.160.170.160.160.161.25%205,576
Feb 12, 20250.170.170.160.160.16-2.80%101,524
Feb 11, 20250.150.170.150.160.164.05%295,822
Feb 10, 20250.160.160.150.160.16-0.63%142,083
Feb 7, 20250.150.160.150.160.160.63%127,005
Feb 6, 20250.160.160.150.160.16-3.07%329,159
Feb 5, 20250.160.160.150.160.165.71%298,338
Feb 4, 20250.160.160.150.150.15-3.20%118,897
Feb 3, 20250.160.160.150.160.16-3.40%207,652
Jan 31, 20250.160.170.150.160.166.73%463,605
Jan 30, 20250.190.190.150.150.15-8.04%275,956
Jan 29, 20250.170.170.160.170.17-2.95%153,335
Jan 28, 20250.170.180.160.170.176.13%67,232
Jan 27, 20250.160.170.160.160.16-4.40%129,177
Jan 24, 20250.160.170.160.170.175.96%172,186
Jan 23, 20250.170.170.160.160.16-2.42%132,124
Jan 22, 20250.140.180.140.170.17-9.84%255,742
Jan 21, 20250.190.190.170.180.18-5.86%269,829
Jan 17, 20250.190.200.180.190.197.40%530,694
Jan 16, 20250.180.180.170.180.1811.04%438,341
Jan 15, 20250.170.180.160.160.160.31%1,790,494
Jan 14, 20250.150.170.150.160.16-0.25%303,598
Jan 13, 20250.180.180.150.160.16-11.90%451,333
Jan 10, 20250.180.190.150.180.180.05%820,355
Jan 8, 20250.210.210.180.180.18-18.77%669,952
Jan 7, 20250.200.230.190.230.2313.75%1,400,143
Jan 6, 20250.200.200.190.200.200.05%3,721,636
Jan 3, 20250.220.220.180.200.20-2.20%482,864
Jan 2, 20250.180.240.170.200.2016.87%1,485,732
Dec 31, 20240.200.210.170.170.172.88%2,296,734
Dec 30, 20240.160.170.140.170.1711.11%881,293
Dec 27, 20240.150.150.140.150.150.99%260,457
Dec 26, 20240.170.170.140.150.157.45%367,299
Dec 24, 20240.160.160.130.140.142.92%294,563
Dec 23, 20240.160.160.130.140.14-4.86%304,201
Dec 20, 20240.130.150.120.140.148.27%548,887
Dec 19, 20240.150.150.130.130.13-9.52%296,090
Dec 18, 20240.150.160.140.150.15-0.88%131,622
Dec 17, 20240.160.160.140.150.15-9.46%364,734
Dec 16, 20240.170.170.160.160.16-0.61%108,983
Dec 13, 20240.160.160.150.160.16-0.06%210,527
Dec 12, 20240.170.170.160.160.16-0.66%138,295
Dec 11, 20240.160.170.160.170.17-1.19%107,429
Dec 10, 20240.170.170.160.170.17-0.65%232,897
Dec 9, 20240.160.170.160.170.172.24%1,224,097
Dec 6, 20240.160.170.160.170.171.78%233,055
Dec 5, 20240.170.180.160.160.16-8.40%355,220
Dec 4, 20240.170.180.170.180.184.35%410,775
Dec 3, 20240.160.170.160.170.171.01%170,202
Dec 2, 20240.170.180.160.170.17-3.28%193,020
Nov 29, 20240.170.180.160.170.17-0.57%203,427
Nov 27, 20240.170.180.160.180.183.55%306,854
Nov 26, 20240.170.180.160.170.17-1.74%251,697
Nov 25, 20240.170.180.160.170.17-1.71%262,487
Nov 22, 20240.180.180.170.180.18-12.50%646,722
Nov 21, 20240.180.200.170.200.209.59%913,698
Nov 20, 20240.170.200.160.180.183.11%944,654
Nov 19, 20240.180.190.160.180.18-4.48%1,252,741
Nov 18, 20240.220.230.180.190.19-9.87%9,934,003
Nov 15, 20240.200.210.200.210.211.18%15,593,613
Nov 14, 20240.220.230.200.200.20-12.03%110,197
Nov 13, 20240.260.260.200.230.23-5.71%216,893
Nov 12, 20240.220.260.200.250.2514.22%545,355
Nov 11, 20240.200.230.190.210.219.72%467,442
Nov 8, 20240.180.220.170.200.203.82%906,410
Nov 7, 20240.160.200.160.190.1910.76%1,035,963
Nov 6, 20240.200.200.160.170.17-13.71%660,464
Nov 5, 20240.210.210.190.200.20-6.94%420,897
Nov 4, 20240.210.220.200.210.210.33%191,799
Nov 1, 20240.230.230.210.210.21-8.26%113,996
Oct 31, 20240.230.250.200.230.23-0.22%461,061
Oct 30, 20240.260.260.220.230.23-9.64%400,132
Oct 29, 20240.260.270.250.260.26-2.60%183,477
Oct 28, 20240.260.280.250.260.260.73%106,262
Oct 25, 20240.250.270.240.260.262.77%124,803
Oct 24, 20240.260.260.250.250.25-2.92%170,685
Oct 23, 20240.270.280.250.260.26-0.19%182,386
Oct 22, 20240.260.280.260.260.26-0.84%141,969
Oct 21, 20240.270.270.260.260.26-1.31%227,212
Oct 18, 20240.260.270.260.270.270.68%314,164
Oct 17, 20240.280.290.260.270.27-9.40%592,175
Oct 16, 20240.260.310.230.290.294.50%1,897,565
Oct 15, 20240.300.330.270.280.28-7.62%9,528,665
Oct 14, 20240.300.310.280.300.302.71%11,610,757
Oct 11, 20240.310.310.280.300.30-3.91%225,022
Oct 10, 20240.300.310.300.310.31-4.87%76,603
Oct 9, 20240.300.340.290.320.324.94%308,949
Oct 8, 20240.310.330.300.310.31-3.82%285,272
Oct 7, 20240.340.340.310.320.32-5.41%330,553
Oct 4, 20240.300.350.300.340.349.31%513,005
Oct 3, 20240.340.340.300.310.31-12.38%545,293
Oct 2, 20240.310.350.310.350.3513.84%1,140,128
Oct 1, 20240.320.320.290.310.31-0.29%589,133
Sep 30, 20240.320.330.300.310.31-5.26%517,966
Sep 27, 20240.310.350.300.330.337.91%649,509