DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
0.1364
+0.0004 (0.29%)
At close: Mar 28, 2025, 4:00 PM
0.1431
+0.0067 (4.91%)
After-hours: Mar 28, 2025, 7:31 PM EST
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.15 | 0.16 | 0.11 | 0.14 | 0.14 | 0.07% | 988,135 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -7.91% | 664,496 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -5.01% | 721,262 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -11.02% | 618,944 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 0.06% | 384,444 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -19.43% | 780,620 |
| Mar 20, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 16.71% | 940,454 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -2.51% | 908,280 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -2.10% | 860,947 |
| Mar 17, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -8.45% | 460,569 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -1.84% | 860,339 |
| Mar 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.77% | 253,583 |
| Mar 12, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.47% | 77,267 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.10% | 204,737 |
| Mar 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.36% | 357,171 |
| Mar 7, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -9.32% | 348,573 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.23 | 0.26 | 0.26 | -8.57% | 471,565 |
| Mar 5, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 9.85% | 634,238 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.24% | 551,512 |
| Mar 3, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -3.58% | 783,888 |
| Feb 28, 2025 | 0.23 | 0.28 | 0.21 | 0.28 | 0.28 | 21.30% | 1,847,638 |
| Feb 27, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 1,074,447 |
| Feb 26, 2025 | 0.24 | 0.27 | 0.20 | 0.22 | 0.22 | -17.28% | 1,409,070 |
| Feb 25, 2025 | 0.25 | 0.31 | 0.22 | 0.26 | 0.26 | 18.14% | 8,424,131 |
| Feb 24, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 2.04% | 798,471 |
| Feb 21, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.75% | 4,034,695 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -6.66% | 816,129 |
| Feb 19, 2025 | 0.20 | 0.25 | 0.19 | 0.24 | 0.24 | 25.00% | 2,249,734 |
| Feb 18, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 8.57% | 586,946 |
| Feb 14, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 8.16% | 434,280 |
| Feb 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 205,576 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.80% | 101,524 |
| Feb 11, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.05% | 295,822 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 142,083 |
| Feb 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 127,005 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.07% | 329,159 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.71% | 298,338 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.20% | 118,897 |
| Feb 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.40% | 207,652 |
| Jan 31, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.73% | 463,605 |
| Jan 30, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -8.04% | 275,956 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.95% | 153,335 |
| Jan 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.13% | 67,232 |
| Jan 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.40% | 129,177 |
| Jan 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.96% | 172,186 |
| Jan 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 132,124 |
| Jan 22, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -9.84% | 255,742 |
| Jan 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.86% | 269,829 |
| Jan 17, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 7.40% | 530,694 |
| Jan 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 11.04% | 438,341 |