DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
0.212
+0.001 (0.33%)
Nov 4, 2024, 4:00 PM EST - Market closed

DDC Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.320.330.300.310.31-5.27%517,966
Sep 27, 20240.310.350.300.330.337.93%649,509
Sep 26, 20240.310.350.290.300.30-2.53%914,150
Sep 25, 20240.310.340.300.310.31-0.92%735,097
Sep 24, 20240.280.320.270.310.3115.56%453,575
Sep 23, 20240.280.300.270.270.270.18%169,347
Sep 20, 20240.260.300.260.270.27-7.64%106,530
Sep 19, 20240.290.310.270.290.2912.32%169,044
Sep 18, 20240.270.270.260.260.260.42%125,318
Sep 17, 20240.270.290.250.260.26-9.97%135,121
Sep 16, 20240.310.310.260.290.29-3.37%200,421
Sep 13, 20240.310.340.300.300.30-9.06%452,800
Sep 12, 20240.320.410.320.330.33-1,532,184
Sep 11, 20240.310.330.300.330.33-0.27%90,006
Sep 10, 20240.310.330.300.330.3310.04%92,722
Sep 9, 20240.310.330.300.300.30-2.69%21,926
Sep 6, 20240.350.370.300.310.31-12.69%180,684
Sep 5, 20240.370.390.340.350.35-10.02%133,426
Sep 4, 20240.380.400.370.390.392.69%44,078
Sep 3, 20240.400.400.380.380.38-2.59%29,331
Aug 30, 20240.400.420.390.390.39-4.70%62,125
Aug 29, 20240.390.430.390.410.413.12%63,090
Aug 28, 20240.410.420.380.400.40-5.86%181,109
Aug 27, 20240.410.430.400.430.431.94%197,815
Aug 26, 20240.400.420.400.420.424.22%39,385
Aug 23, 20240.420.460.400.400.40-4.08%210,835
Aug 22, 20240.420.450.420.420.42-0.71%78,560
Aug 21, 20240.410.450.410.420.42-2.78%89,903
Aug 20, 20240.420.440.420.430.430.47%46,840
Aug 19, 20240.440.450.420.430.432.38%70,868
Aug 16, 20240.400.440.390.420.424.06%107,083
Aug 15, 20240.400.420.380.400.400.90%83,836
Aug 14, 20240.390.430.380.400.40-152,459
Aug 13, 20240.410.410.390.400.40-5.06%181,738
Aug 12, 20240.430.430.410.420.42-4.25%275,427
Aug 9, 20240.440.450.400.440.4410.00%2,407,146
Aug 8, 20240.440.470.400.400.40-9.09%159,001
Aug 7, 20240.440.480.440.440.44-88,902
Aug 6, 20240.460.490.430.440.44-5.58%96,752
Aug 5, 20240.440.490.430.470.4712.78%181,359
Aug 2, 20240.480.500.410.410.41-13.95%122,105
Aug 1, 20240.520.540.480.480.48-10.88%145,939
Jul 31, 20240.460.540.450.540.5412.74%331,930
Jul 30, 20240.500.500.440.480.48-4.42%431,873
Jul 29, 20240.610.660.500.500.50-19.22%2,492,501
Jul 26, 20240.560.620.560.620.626.17%4,575,612
Jul 25, 20240.580.610.550.580.58-5.20%52,244
Jul 24, 20240.600.630.570.620.621.65%43,102
Jul 23, 20240.600.640.540.610.61-5.47%54,673
Jul 22, 20240.680.680.610.640.64-4.48%74,034
Jul 19, 20240.600.680.600.670.6711.95%135,503
Jul 18, 20240.580.610.580.600.60-1.89%25,842
Jul 17, 20240.610.610.580.610.612.75%55,113
Jul 16, 20240.580.610.580.590.59-2.51%64,112
Jul 15, 20240.610.620.590.610.615.00%65,587
Jul 12, 20240.590.620.580.580.58-6.00%88,185
Jul 11, 20240.610.630.580.620.62-0.80%158,840
Jul 10, 20240.650.660.610.620.621.07%138,894
Jul 9, 20240.620.660.620.620.62-4.29%58,729
Jul 8, 20240.630.660.610.640.64-1.06%102,480
Jul 5, 20240.660.730.630.650.650.67%116,704
Jul 3, 20240.600.680.600.650.657.60%179,066
Jul 2, 20240.570.710.570.600.60-15.25%153,958
Jul 1, 20240.670.730.640.710.71-7.45%219,021
Jun 28, 20240.700.790.700.770.77-2.92%124,929
Jun 27, 20240.780.800.740.790.79-7.31%125,740
Jun 26, 20240.920.970.780.850.85-14.99%311,117
Jun 25, 20240.921.110.881.001.00-12.28%281,965
Jun 24, 20241.171.230.951.141.14-7.32%294,907
Jun 21, 20241.061.251.031.231.236.96%217,535
Jun 20, 20240.911.170.911.151.158.49%232,457
Jun 18, 20241.021.070.981.061.063.92%324,015
Jun 17, 20241.111.190.991.021.02-15.00%675,248
Jun 14, 20241.091.461.001.201.205.26%2,954,517
Jun 13, 20241.041.150.971.141.14-25.97%4,993,811
Jun 12, 20240.612.530.611.541.54198.10%103,008,616