DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
0.7080
-0.0385 (-5.16%)
At close: Jul 10, 2026
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 4.27% | 32,609 |
| Jun 9, 2026 | 1.11 | 1.11 | 0.98 | 1.03 | 1.03 | -8.04% | 128,827 |
| Jun 8, 2026 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | 2.28% | 97,935 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.09 | 1.10 | 1.10 | -11.64% | 71,026 |
| Jun 4, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 5.03% | 57,621 |
| Jun 3, 2026 | 1.30 | 1.30 | 1.14 | 1.18 | 1.18 | -7.14% | 49,206 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.73% | 45,308 |
| Jun 1, 2026 | 1.42 | 1.52 | 1.30 | 1.32 | 1.32 | -8.97% | 73,751 |
| May 29, 2026 | 1.41 | 1.49 | 1.30 | 1.45 | 1.45 | 1.40% | 91,223 |
| May 28, 2026 | 1.14 | 1.50 | 1.14 | 1.43 | 1.43 | 15.32% | 218,916 |
| May 27, 2026 | 1.20 | 1.25 | 1.13 | 1.24 | 1.24 | 3.33% | 51,145 |
| May 26, 2026 | 1.20 | 1.29 | 1.15 | 1.20 | 1.20 | 3.45% | 57,376 |
| May 22, 2026 | 1.17 | 1.19 | 1.11 | 1.16 | 1.16 | -4.06% | 54,051 |
| 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% | 68,775 |
| May 18, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | -3.23% | 25,522 |
| 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 |