DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.60	0.64	0.55	0.60	0.60	1.64%	562,633
Aug 20, 2026	0.60	0.62	0.52	0.59	0.59	3.96%	549,630
Aug 19, 2026	0.51	0.61	0.50	0.57	0.57	10.06%	797,354
Aug 18, 2026	0.55	0.57	0.50	0.52	0.52	-5.82%	203,102
Aug 17, 2026	0.64	0.67	0.52	0.55	0.55	-17.17%	240,593
Aug 14, 2026	0.69	0.75	0.60	0.66	0.66	-4.58%	278,175
Aug 13, 2026	0.61	0.72	0.58	0.70	0.70	17.61%	476,782
Aug 12, 2026	0.50	0.67	0.47	0.59	0.59	21.72%	1,140,352
Aug 11, 2026	0.50	0.55	0.46	0.49	0.49	-10.97%	441,109
Aug 10, 2026	0.44	0.55	0.40	0.55	0.55	25.81%	707,266
Aug 7, 2026	0.45	0.45	0.40	0.43	0.43	4.33%	381,616
Aug 6, 2026	0.45	0.45	0.40	0.42	0.42	-3.70%	351,551
Aug 5, 2026	0.45	0.45	0.39	0.43	0.43	-	425,515
Aug 4, 2026	0.42	0.48	0.40	0.43	0.43	10.18%	598,701
Aug 3, 2026	0.43	0.44	0.39	0.39	0.39	-7.20%	340,033
Jul 31, 2026	0.48	0.48	0.42	0.42	0.42	-12.16%	139,330
Jul 30, 2026	0.47	0.50	0.46	0.48	0.48	4.34%	84,373
Jul 29, 2026	0.47	0.50	0.43	0.46	0.46	-1.89%	149,841
Jul 28, 2026	0.47	0.48	0.45	0.47	0.47	-2.17%	148,372
Jul 27, 2026	0.48	0.50	0.47	0.48	0.48	4.23%	83,201
Jul 24, 2026	0.48	0.48	0.45	0.46	0.46	1.54%	101,908
Jul 23, 2026	0.50	0.50	0.45	0.45	0.45	-10.32%	168,629
Jul 22, 2026	0.51	0.53	0.49	0.51	0.51	-4.53%	169,405
Jul 21, 2026	0.50	0.53	0.50	0.53	0.53	4.54%	265,020
Jul 20, 2026	0.52	0.53	0.47	0.51	0.51	-0.63%	255,184
Jul 17, 2026	0.53	0.55	0.51	0.51	0.51	-5.69%	163,993
Jul 16, 2026	0.61	0.63	0.52	0.54	0.54	-14.40%	251,501
Jul 15, 2026	0.65	0.67	0.62	0.63	0.63	-2.78%	147,146
Jul 14, 2026	0.66	0.69	0.54	0.65	0.65	-0.41%	197,863
Jul 13, 2026	0.71	0.75	0.58	0.65	0.65	-7.80%	170,774
Jul 10, 2026	0.74	0.87	0.66	0.71	0.71	-5.16%	113,890
Jul 9, 2026	0.77	0.77	0.70	0.75	0.75	-0.48%	91,481
Jul 8, 2026	0.79	0.80	0.71	0.75	0.75	-5.04%	135,380
Jul 7, 2026	0.82	0.82	0.68	0.79	0.79	-5.41%	143,169
Jul 6, 2026	0.90	0.95	0.81	0.84	0.84	-10.32%	122,937
Jul 2, 2026	0.98	1.03	0.86	0.93	0.93	-7.80%	94,753
Jul 1, 2026	0.90	1.03	0.86	1.01	1.01	8.60%	175,726
Jun 30, 2026	0.91	0.93	0.83	0.93	0.93	-0.32%	71,757
Jun 29, 2026	0.92	0.99	0.90	0.93	0.93	1.40%	34,463
Jun 26, 2026	0.94	0.95	0.91	0.92	0.92	-2.12%	62,669
Jun 25, 2026	1.02	1.08	0.94	0.94	0.94	-10.48%	44,725
Jun 24, 2026	1.06	1.09	0.90	1.05	1.05	-3.67%	98,603
Jun 23, 2026	0.97	1.10	0.97	1.09	1.09	12.01%	46,863
Jun 22, 2026	1.04	1.07	0.97	0.97	0.97	-7.32%	119,860
Jun 18, 2026	1.04	1.06	1.02	1.05	1.05	-	66,810
Jun 17, 2026	1.05	1.10	1.03	1.05	1.05	-1.87%	48,645
Jun 16, 2026	1.07	1.10	1.01	1.07	1.07	-2.73%	73,634
Jun 15, 2026	1.05	1.19	1.05	1.10	1.10	4.76%	53,838
Jun 12, 2026	1.11	1.14	1.03	1.05	1.05	-5.41%	26,665
Jun 11, 2026	1.07	1.14	1.00	1.11	1.11	3.35%	158,484