DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.42	1.52	1.30	1.32	1.32	-8.97%	73,156
May 29, 2026	1.41	1.49	1.30	1.45	1.45	1.40%	91,109
May 28, 2026	1.14	1.50	1.14	1.43	1.43	15.32%	215,550
May 27, 2026	1.20	1.25	1.13	1.24	1.24	3.33%	51,142
May 26, 2026	1.20	1.29	1.15	1.20	1.20	3.45%	57,274
May 22, 2026	1.17	1.19	1.11	1.16	1.16	-4.06%	54,042
May 21, 2026	1.24	1.39	1.18	1.21	1.21	-1.70%	136,248
May 20, 2026	1.12	1.24	1.08	1.23	1.23	9.82%	89,639
May 19, 2026	1.20	1.20	1.09	1.12	1.12	-6.67%	68,674
May 18, 2026	1.20	1.23	1.15	1.20	1.20	-3.23%	25,447
May 15, 2026	1.25	1.25	1.21	1.24	1.24	-3.88%	66,888
May 14, 2026	1.30	1.30	1.24	1.29	1.29	-0.77%	113,178
May 13, 2026	1.37	1.39	1.26	1.30	1.30	-7.14%	123,018
May 12, 2026	1.36	1.40	1.33	1.40	1.40	-	74,586
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%	48,855
May 7, 2026	1.59	1.59	1.40	1.40	1.40	-9.09%	79,022
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%	171,780
May 4, 2026	1.58	1.62	1.49	1.60	1.60	1.91%	135,417
May 1, 2026	1.52	1.67	1.48	1.57	1.57	4.67%	148,577
Apr 30, 2026	1.49	1.62	1.47	1.50	1.50	-2.60%	128,393
Apr 29, 2026	1.69	1.69	1.50	1.54	1.54	-7.23%	206,945
Apr 28, 2026	1.71	1.73	1.62	1.66	1.66	-4.05%	68,502
Apr 27, 2026	1.85	1.94	1.65	1.73	1.73	-6.99%	147,109
Apr 24, 2026	1.88	1.88	1.75	1.86	1.86	2.20%	120,464
Apr 23, 2026	1.98	1.98	1.82	1.82	1.82	-10.78%	119,349
Apr 22, 2026	2.03	2.13	1.80	2.04	2.04	7.94%	112,391
Apr 21, 2026	1.99	2.00	1.79	1.89	1.89	-7.80%	282,883
Apr 20, 2026	2.02	2.07	1.89	2.05	2.05	1.49%	123,655
Apr 17, 2026	2.05	2.15	1.94	2.02	2.02	-0.49%	110,488
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%	104,961
Apr 13, 2026	1.86	1.98	1.86	1.89	1.89	-0.53%	28,041
Apr 10, 2026	1.95	1.95	1.85	1.90	1.90	0.53%	35,783
Apr 9, 2026	1.91	1.99	1.85	1.89	1.89	-3.08%	42,732
Apr 8, 2026	1.95	2.05	1.92	1.95	1.95	2.09%	21,416
Apr 7, 2026	2.00	2.00	1.91	1.91	1.91	-4.50%	8,812
Apr 6, 2026	1.96	2.04	1.92	2.00	2.00	-	53,238
Apr 2, 2026	1.78	2.00	1.76	2.00	2.00	19.76%	52,044
Apr 1, 2026	2.00	2.00	1.67	1.67	1.67	-15.66%	108,901
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%	13,396
Mar 27, 2026	2.00	2.00	1.82	1.94	1.94	-1.52%	37,628
Mar 26, 2026	1.98	2.00	1.94	1.97	1.97	-1.99%	71,018
Mar 25, 2026	2.05	2.13	2.01	2.01	2.01	-1.95%	17,751
Mar 24, 2026	2.07	2.10	2.01	2.05	2.05	0.49%	16,692
Mar 23, 2026	2.09	2.15	2.02	2.04	2.04	-0.49%	59,904
Mar 20, 2026	2.14	2.18	2.05	2.05	2.05	-5.53%	18,840