DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	1.36	1.40	1.33	1.40	1.40	-	74,565
May 11, 2026	1.46	1.46	1.35	1.40	1.40	-6.04%	87,934
May 8, 2026	1.39	1.49	1.35	1.49	1.49	6.43%	48,625
May 7, 2026	1.59	1.59	1.40	1.40	1.40	-9.09%	78,946
May 6, 2026	1.51	1.58	1.43	1.54	1.54	1.99%	139,336
May 5, 2026	1.63	1.65	1.51	1.51	1.51	-5.63%	171,416
May 4, 2026	1.58	1.62	1.49	1.60	1.60	1.91%	135,017
May 1, 2026	1.52	1.67	1.48	1.57	1.57	4.67%	146,966
Apr 30, 2026	1.49	1.62	1.47	1.50	1.50	-2.60%	128,388
Apr 29, 2026	1.69	1.69	1.50	1.54	1.54	-7.23%	206,047
Apr 28, 2026	1.71	1.73	1.62	1.66	1.66	-4.05%	67,607
Apr 27, 2026	1.85	1.94	1.65	1.73	1.73	-6.99%	146,834
Apr 24, 2026	1.88	1.88	1.75	1.86	1.86	2.20%	120,463
Apr 23, 2026	1.98	1.98	1.82	1.82	1.82	-10.78%	119,116
Apr 22, 2026	2.03	2.13	1.80	2.04	2.04	7.94%	112,336
Apr 21, 2026	1.99	2.00	1.79	1.89	1.89	-7.80%	278,413
Apr 20, 2026	2.02	2.07	1.89	2.05	2.05	1.49%	123,045
Apr 17, 2026	2.05	2.15	1.94	2.02	2.02	-0.49%	110,009
Apr 16, 2026	2.08	2.11	1.92	2.03	2.03	-0.49%	83,994
Apr 15, 2026	1.99	2.12	1.95	2.04	2.04	3.03%	45,714
Apr 14, 2026	1.95	2.08	1.86	1.98	1.98	4.76%	100,463
Apr 13, 2026	1.86	1.98	1.86	1.89	1.89	-0.53%	25,794
Apr 10, 2026	1.95	1.95	1.85	1.90	1.90	0.53%	35,776
Apr 9, 2026	1.91	1.99	1.85	1.89	1.89	-3.08%	42,727
Apr 8, 2026	1.95	2.05	1.92	1.95	1.95	2.09%	21,266
Apr 7, 2026	2.00	2.00	1.91	1.91	1.91	-4.50%	8,789
Apr 6, 2026	1.96	2.04	1.92	2.00	2.00	-	52,701
Apr 2, 2026	1.78	2.00	1.76	2.00	2.00	19.76%	51,897
Apr 1, 2026	2.00	2.00	1.67	1.67	1.67	-15.66%	108,781
Mar 31, 2026	1.94	2.00	1.86	1.98	1.98	4.49%	31,895
Mar 30, 2026	1.92	1.98	1.88	1.90	1.90	-2.32%	12,976
Mar 27, 2026	2.00	2.00	1.82	1.94	1.94	-1.52%	37,624
Mar 26, 2026	1.98	2.00	1.94	1.97	1.97	-1.99%	70,973
Mar 25, 2026	2.05	2.13	2.01	2.01	2.01	-1.95%	17,651
Mar 24, 2026	2.07	2.10	2.01	2.05	2.05	0.49%	16,642
Mar 23, 2026	2.09	2.15	2.02	2.04	2.04	-0.49%	59,295
Mar 20, 2026	2.14	2.18	2.05	2.05	2.05	-5.53%	18,790
Mar 19, 2026	2.15	2.25	2.09	2.17	2.17	-0.46%	59,189
Mar 18, 2026	2.29	2.32	2.18	2.18	2.18	-5.22%	29,325
Mar 17, 2026	2.34	2.56	2.30	2.30	2.30	-	81,517
Mar 16, 2026	2.18	2.41	2.13	2.30	2.30	4.07%	75,995
Mar 13, 2026	2.32	2.42	2.21	2.21	2.21	-5.56%	119,872
Mar 12, 2026	2.30	2.67	2.30	2.34	2.34	4.00%	39,450
Mar 11, 2026	2.51	2.70	2.25	2.25	2.25	-10.00%	119,213
Mar 10, 2026	2.72	2.80	2.50	2.50	2.50	-7.41%	61,457
Mar 9, 2026	2.37	2.80	2.37	2.70	2.70	9.31%	37,471
Mar 6, 2026	2.58	2.76	2.46	2.47	2.47	-6.08%	41,873
Mar 5, 2026	2.83	2.98	2.53	2.63	2.63	-13.20%	74,263
Mar 4, 2026	2.22	3.04	2.15	3.03	3.03	33.48%	275,306
Mar 3, 2026	2.19	2.30	2.08	2.27	2.27	-0.87%	68,616