DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
2.110
+0.060 (2.92%)
At close: Jan 2, 2026
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 6.26 | 6.42 | 5.73 | 5.90 | 5.90 | -13.24% | 64,903 |
| Nov 7, 2025 | 6.78 | 6.80 | 5.23 | 6.80 | 6.80 | -2.58% | 90,760 |
| Nov 6, 2025 | 7.03 | 7.03 | 6.30 | 6.98 | 6.98 | -0.29% | 52,637 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 7.20% | 56,621 |
| Nov 4, 2025 | 7.10 | 7.15 | 6.00 | 6.53 | 6.53 | -18.37% | 90,552 |
| Nov 3, 2025 | 7.61 | 8.00 | 6.66 | 8.00 | 8.00 | 4.58% | 128,781 |
| Oct 31, 2025 | 7.52 | 7.74 | 7.50 | 7.65 | 7.65 | 0.79% | 31,427 |
| Oct 30, 2025 | 7.80 | 7.80 | 7.50 | 7.59 | 7.59 | -2.57% | 43,076 |
| Oct 29, 2025 | 7.60 | 7.85 | 7.50 | 7.79 | 7.79 | 2.50% | 37,984 |
| Oct 28, 2025 | 7.82 | 7.82 | 7.50 | 7.60 | 7.60 | -0.52% | 40,574 |
| Oct 27, 2025 | 7.50 | 7.78 | 7.50 | 7.64 | 7.64 | 6.11% | 100,661 |
| Oct 24, 2025 | 6.99 | 7.32 | 6.99 | 7.20 | 7.20 | 0.63% | 24,278 |
| Oct 23, 2025 | 7.05 | 7.28 | 7.03 | 7.16 | 7.16 | -0.69% | 25,602 |
| Oct 22, 2025 | 7.65 | 7.65 | 7.00 | 7.21 | 7.21 | -6.12% | 27,181 |