DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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