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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.62 | 7.71 | 7.36 | 7.47 | 7.47 | -5.32% | 130,010 |
| Oct 2, 2025 | 8.00 | 8.14 | 7.18 | 7.89 | 7.89 | -5.51% | 160,014 |
| Oct 1, 2025 | 8.56 | 8.56 | 7.80 | 8.35 | 8.35 | -1.76% | 118,533 |
| Sep 30, 2025 | 8.52 | 9.13 | 8.30 | 8.50 | 8.50 | -5.24% | 105,199 |
| Sep 29, 2025 | 9.13 | 9.29 | 8.42 | 8.97 | 8.97 | -1.75% | 167,946 |
| Sep 26, 2025 | 9.11 | 9.19 | 8.60 | 9.13 | 9.13 | -2.98% | 62,458 |
| Sep 25, 2025 | 9.65 | 10.09 | 8.60 | 9.41 | 9.41 | -3.49% | 109,126 |
| Sep 24, 2025 | 10.37 | 10.72 | 9.30 | 9.75 | 9.75 | -8.54% | 112,197 |
| Sep 23, 2025 | 10.83 | 10.94 | 10.30 | 10.66 | 10.66 | -2.11% | 112,241 |
| Sep 22, 2025 | 10.61 | 10.90 | 10.29 | 10.89 | 10.89 | 2.25% | 73,579 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.40 | 10.65 | 10.65 | -3.62% | 109,273 |
| Sep 18, 2025 | 10.71 | 11.40 | 10.46 | 11.05 | 11.05 | 0.64% | 167,606 |
| Sep 17, 2025 | 10.67 | 10.98 | 10.20 | 10.98 | 10.98 | -0.09% | 50,916 |
| Sep 16, 2025 | 10.45 | 11.00 | 10.30 | 10.99 | 10.99 | 2.42% | 46,526 |
| Sep 15, 2025 | 10.86 | 11.19 | 10.10 | 10.73 | 10.73 | -2.45% | 90,616 |
| Sep 12, 2025 | 10.80 | 11.00 | 10.29 | 11.00 | 11.00 | 2.80% | 99,984 |
| Sep 11, 2025 | 10.70 | 10.97 | 10.20 | 10.70 | 10.70 | 0.38% | 92,127 |
| Sep 10, 2025 | 11.46 | 11.48 | 10.21 | 10.66 | 10.66 | -5.24% | 258,611 |
| Sep 9, 2025 | 11.01 | 11.48 | 10.63 | 11.25 | 11.25 | -1.14% | 79,247 |
| Sep 8, 2025 | 11.00 | 11.61 | 10.88 | 11.38 | 11.38 | 4.02% | 47,527 |
| Sep 5, 2025 | 12.00 | 12.69 | 10.80 | 10.94 | 10.94 | -0.91% | 295,668 |
| Sep 4, 2025 | 13.38 | 13.66 | 10.88 | 11.04 | 11.04 | -18.34% | 108,652 |
| Sep 3, 2025 | 12.80 | 13.60 | 12.80 | 13.52 | 13.52 | -0.22% | 66,188 |
| Sep 2, 2025 | 13.60 | 14.00 | 12.60 | 13.55 | 13.55 | -2.66% | 69,028 |
| Aug 29, 2025 | 13.60 | 14.19 | 12.60 | 13.92 | 13.92 | 2.28% | 270,294 |
| Aug 28, 2025 | 12.31 | 13.61 | 12.31 | 13.61 | 13.61 | 8.36% | 139,386 |
| Aug 27, 2025 | 13.57 | 13.57 | 12.10 | 12.56 | 12.56 | -7.17% | 125,341 |
| Aug 26, 2025 | 14.06 | 14.17 | 12.64 | 13.53 | 13.53 | -2.31% | 73,067 |
| Aug 25, 2025 | 12.86 | 14.67 | 12.80 | 13.85 | 13.85 | 8.63% | 184,498 |
| Aug 22, 2025 | 13.70 | 14.02 | 12.14 | 12.75 | 12.75 | -5.20% | 257,581 |
| Aug 21, 2025 | 10.51 | 13.50 | 10.25 | 13.45 | 13.45 | 28.83% | 230,800 |
| Aug 20, 2025 | 11.14 | 11.14 | 10.19 | 10.44 | 10.44 | -6.62% | 81,113 |
| Aug 19, 2025 | 11.00 | 11.30 | 10.21 | 11.18 | 11.18 | 1.64% | 120,378 |
| Aug 18, 2025 | 10.52 | 13.15 | 10.24 | 11.00 | 11.00 | 7.32% | 224,667 |
| Aug 15, 2025 | 10.10 | 10.31 | 9.80 | 10.25 | 10.25 | 1.49% | 50,213 |
| Aug 14, 2025 | 10.50 | 10.66 | 9.01 | 10.10 | 10.10 | -2.42% | 102,737 |
| Aug 13, 2025 | 10.30 | 10.50 | 9.72 | 10.35 | 10.35 | - | 38,999 |
| Aug 12, 2025 | 11.52 | 11.68 | 9.50 | 10.35 | 10.35 | -10.00% | 105,474 |
| Aug 11, 2025 | 11.66 | 11.85 | 11.50 | 11.50 | 11.50 | -4.72% | 16,750 |
| Aug 8, 2025 | 12.21 | 12.21 | 10.97 | 12.07 | 12.07 | -2.27% | 43,858 |
| Aug 7, 2025 | 11.01 | 12.35 | 10.63 | 12.35 | 12.35 | 11.26% | 57,615 |
| Aug 6, 2025 | 11.87 | 11.87 | 10.68 | 11.10 | 11.10 | -7.50% | 57,641 |
| Aug 5, 2025 | 12.65 | 12.65 | 11.00 | 12.00 | 12.00 | -5.44% | 31,134 |
| Aug 4, 2025 | 11.99 | 13.00 | 11.55 | 12.69 | 12.69 | 6.28% | 48,666 |
| Aug 1, 2025 | 12.03 | 12.70 | 10.36 | 11.94 | 11.94 | -4.86% | 86,611 |
| Jul 31, 2025 | 14.00 | 14.14 | 12.10 | 12.55 | 12.55 | -10.80% | 55,650 |
| Jul 30, 2025 | 14.60 | 15.19 | 13.66 | 14.07 | 14.07 | -3.03% | 61,472 |
| Jul 29, 2025 | 15.53 | 16.33 | 14.16 | 14.51 | 14.51 | -8.91% | 54,395 |
| Jul 28, 2025 | 17.74 | 17.74 | 15.00 | 15.93 | 15.93 | -10.40% | 120,454 |
| Jul 25, 2025 | 17.30 | 17.96 | 16.33 | 17.78 | 17.78 | -1.28% | 39,015 |