DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.20	0.26	0.18	0.22	0.22	6.29%	49,378,317
Oct 1, 2026	0.20	0.21	0.19	0.21	0.21	5.41%	2,250,893
Sep 30, 2026	0.21	0.22	0.19	0.20	0.20	-6.26%	2,819,590
Sep 29, 2026	0.20	0.21	0.19	0.21	0.21	6.68%	2,830,360
Sep 28, 2026	0.19	0.21	0.18	0.20	0.20	-0.81%	2,572,540
Sep 25, 2026	0.20	0.21	0.19	0.20	0.20	-6.35%	3,370,494
Sep 24, 2026	0.21	0.22	0.19	0.21	0.21	-1.40%	4,618,563
Sep 23, 2026	0.22	0.23	0.21	0.21	0.21	-8.55%	4,534,918
Sep 22, 2026	0.20	0.24	0.20	0.23	0.23	7.83%	8,858,915
Sep 21, 2026	0.26	0.37	0.19	0.22	0.22	-9.58%	83,597,649
Sep 18, 2026	0.23	0.27	0.22	0.24	0.24	3.45%	7,407,051
Sep 17, 2026	0.22	0.24	0.20	0.23	0.23	5.45%	2,222,784
Sep 16, 2026	0.23	0.23	0.21	0.22	0.22	-0.32%	1,168,362
Sep 15, 2026	0.23	0.24	0.21	0.22	0.22	-8.65%	2,261,668
Sep 14, 2026	0.25	0.26	0.23	0.24	0.24	-4.13%	1,547,976
Sep 11, 2026	0.25	0.28	0.25	0.25	0.25	1.78%	1,342,236
Sep 10, 2026	0.29	0.30	0.24	0.25	0.25	-16.41%	1,798,132
Sep 9, 2026	0.30	0.31	0.28	0.30	0.30	-4.14%	1,201,529
Sep 8, 2026	0.32	0.32	0.29	0.31	0.31	-3.04%	1,575,879
Sep 4, 2026	0.34	0.35	0.30	0.32	0.32	-8.42%	1,864,249
Sep 3, 2026	0.32	0.35	0.30	0.35	0.35	8.34%	2,608,688
Sep 2, 2026	0.36	0.39	0.29	0.32	0.32	-6.22%	11,054,880
Sep 1, 2026	0.37	0.38	0.32	0.34	0.34	-9.15%	1,404,440
Aug 31, 2026	0.42	0.42	0.36	0.38	0.38	-9.16%	1,511,105
Aug 28, 2026	0.57	0.57	0.37	0.42	0.42	-23.43%	2,958,573
Aug 27, 2026	0.62	0.63	0.54	0.54	0.54	-6.71%	2,760,661
Aug 26, 2026	0.68	0.70	0.55	0.58	0.58	-16.69%	6,071,001
Aug 25, 2026	0.61	0.76	0.58	0.70	0.70	18.26%	2,030,485
Aug 24, 2026	0.62	0.66	0.54	0.59	0.59	-2.11%	665,871
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