DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
3.650
-0.010 (-0.27%)
At close: Jan 23, 2026
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.60 | 3.78 | 3.42 | 3.65 | 3.65 | -0.27% | 103,271 |
| Jan 22, 2026 | 3.80 | 3.80 | 3.61 | 3.66 | 3.66 | 4.57% | 59,129 |
| Jan 21, 2026 | 3.41 | 3.65 | 3.33 | 3.50 | 3.50 | -0.57% | 94,391 |
| Jan 20, 2026 | 3.48 | 3.77 | 3.29 | 3.52 | 3.52 | 0.28% | 85,220 |
| Jan 16, 2026 | 3.21 | 3.99 | 3.15 | 3.51 | 3.51 | 9.01% | 151,165 |
| Jan 15, 2026 | 3.30 | 3.70 | 3.16 | 3.22 | 3.22 | 5.57% | 165,553 |
| Jan 14, 2026 | 3.35 | 3.50 | 3.05 | 3.05 | 3.05 | -8.41% | 79,714 |
| Jan 13, 2026 | 3.24 | 3.70 | 3.10 | 3.33 | 3.33 | 4.39% | 106,655 |
| Jan 12, 2026 | 3.20 | 3.52 | 3.05 | 3.19 | 3.19 | 6.33% | 76,013 |
| Jan 9, 2026 | 2.56 | 3.48 | 2.42 | 3.00 | 3.00 | 8.70% | 83,807 |
| Jan 8, 2026 | 2.42 | 2.92 | 2.37 | 2.76 | 2.76 | 10.40% | 92,782 |
| 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% | 243,496 |
| Jan 5, 2026 | 2.22 | 2.28 | 2.15 | 2.25 | 2.25 | 6.64% | 107,442 |
| Jan 2, 2026 | 2.01 | 2.16 | 2.01 | 2.11 | 2.11 | 2.93% | 71,990 |
| Dec 31, 2025 | 2.14 | 2.19 | 2.01 | 2.05 | 2.05 | -1.44% | 104,773 |
| Dec 30, 2025 | 2.15 | 2.35 | 2.08 | 2.08 | 2.08 | -3.26% | 73,784 |
| 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% | 23,960 |
| Dec 23, 2025 | 2.23 | 2.25 | 2.00 | 2.05 | 2.05 | -10.87% | 30,787 |
| Dec 22, 2025 | 2.50 | 2.53 | 2.10 | 2.30 | 2.30 | 3.14% | 46,920 |
| Dec 19, 2025 | 2.02 | 2.31 | 2.02 | 2.23 | 2.23 | 3.87% | 33,738 |
| 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% | 52,149 |
| 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% | 39,239 |
| 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 |
| Dec 2, 2025 | 3.10 | 3.20 | 2.81 | 3.08 | 3.08 | 0.33% | 86,740 |
| Dec 1, 2025 | 3.00 | 3.13 | 2.82 | 3.07 | 3.07 | -5.83% | 73,323 |
| Nov 28, 2025 | 3.70 | 3.70 | 2.85 | 3.26 | 3.26 | -10.68% | 174,792 |
| Nov 26, 2025 | 3.54 | 3.87 | 3.35 | 3.65 | 3.65 | 22.07% | 220,009 |
| Nov 25, 2025 | 3.12 | 3.50 | 2.99 | 2.99 | 2.99 | -0.99% | 114,295 |
| Nov 24, 2025 | 3.54 | 3.60 | 2.75 | 3.02 | 3.02 | -6.50% | 136,887 |
| Nov 21, 2025 | 4.28 | 4.30 | 3.23 | 3.23 | 3.23 | -27.90% | 131,877 |
| Nov 20, 2025 | 4.50 | 4.93 | 3.80 | 4.48 | 4.48 | 1.82% | 211,657 |
| Nov 19, 2025 | 4.63 | 4.64 | 3.71 | 4.40 | 4.40 | -1.12% | 82,424 |
| Nov 18, 2025 | 4.73 | 4.73 | 4.40 | 4.45 | 4.45 | - | 66,147 |
| Nov 17, 2025 | 4.73 | 5.02 | 4.35 | 4.45 | 4.45 | -10.10% | 61,167 |
| Nov 14, 2025 | 4.82 | 5.14 | 4.52 | 4.95 | 4.95 | 3.13% | 102,185 |
| Nov 13, 2025 | 6.00 | 6.00 | 4.80 | 4.80 | 4.80 | -16.67% | 68,497 |
| Nov 12, 2025 | 5.55 | 5.78 | 5.30 | 5.76 | 5.76 | 4.92% | 69,360 |
| Nov 11, 2025 | 6.03 | 6.03 | 5.33 | 5.49 | 5.49 | -6.95% | 65,602 |