DDC Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.03	2.13	1.80	2.04	2.04	7.94%	112,336
Apr 21, 2026	1.99	2.00	1.79	1.89	1.89	-7.80%	278,413
Apr 20, 2026	2.02	2.07	1.89	2.05	2.05	1.49%	123,045
Apr 17, 2026	2.05	2.15	1.94	2.02	2.02	-0.49%	110,009
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%	100,463
Apr 13, 2026	1.86	1.98	1.86	1.89	1.89	-0.53%	25,794
Apr 10, 2026	1.95	1.95	1.85	1.90	1.90	0.53%	35,776
Apr 9, 2026	1.91	1.99	1.85	1.89	1.89	-3.08%	42,727
Apr 8, 2026	1.95	2.05	1.92	1.95	1.95	2.09%	21,266
Apr 7, 2026	2.00	2.00	1.91	1.91	1.91	-4.50%	8,789
Apr 6, 2026	1.96	2.04	1.92	2.00	2.00	-	52,701
Apr 2, 2026	1.78	2.00	1.76	2.00	2.00	19.76%	51,897
Apr 1, 2026	2.00	2.00	1.67	1.67	1.67	-15.66%	108,781
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%	12,976
Mar 27, 2026	2.00	2.00	1.82	1.94	1.94	-1.52%	37,624
Mar 26, 2026	1.98	2.00	1.94	1.97	1.97	-1.99%	70,973
Mar 25, 2026	2.05	2.13	2.01	2.01	2.01	-1.95%	17,651
Mar 24, 2026	2.07	2.10	2.01	2.05	2.05	0.49%	16,642
Mar 23, 2026	2.09	2.15	2.02	2.04	2.04	-0.49%	59,295
Mar 20, 2026	2.14	2.18	2.05	2.05	2.05	-5.53%	18,790
Mar 19, 2026	2.15	2.25	2.09	2.17	2.17	-0.46%	59,189
Mar 18, 2026	2.29	2.32	2.18	2.18	2.18	-5.22%	29,325
Mar 17, 2026	2.34	2.56	2.30	2.30	2.30	-	81,517
Mar 16, 2026	2.18	2.41	2.13	2.30	2.30	4.07%	75,995
Mar 13, 2026	2.32	2.42	2.21	2.21	2.21	-5.56%	119,872
Mar 12, 2026	2.30	2.67	2.30	2.34	2.34	4.00%	39,450
Mar 11, 2026	2.51	2.70	2.25	2.25	2.25	-10.00%	119,213
Mar 10, 2026	2.72	2.80	2.50	2.50	2.50	-7.41%	61,457
Mar 9, 2026	2.37	2.80	2.37	2.70	2.70	9.31%	37,471
Mar 6, 2026	2.58	2.76	2.46	2.47	2.47	-6.08%	41,873
Mar 5, 2026	2.83	2.98	2.53	2.63	2.63	-13.20%	74,263
Mar 4, 2026	2.22	3.04	2.15	3.03	3.03	33.48%	275,306
Mar 3, 2026	2.19	2.30	2.08	2.27	2.27	-0.87%	68,616
Mar 2, 2026	2.36	2.50	2.20	2.29	2.29	-5.37%	83,803
Feb 27, 2026	2.60	2.80	2.36	2.42	2.42	-8.68%	45,178
Feb 26, 2026	3.00	3.00	2.59	2.65	2.65	-11.07%	58,524
Feb 25, 2026	2.60	3.20	2.51	2.98	2.98	14.62%	90,268
Feb 24, 2026	2.43	2.60	2.31	2.60	2.60	6.12%	31,314
Feb 23, 2026	2.49	2.73	2.32	2.45	2.45	-5.04%	23,889
Feb 20, 2026	2.52	2.87	2.46	2.58	2.58	2.38%	68,277
Feb 19, 2026	2.78	2.90	2.51	2.52	2.52	-10.00%	40,305
Feb 18, 2026	2.79	2.94	2.66	2.80	2.80	-0.71%	67,124
Feb 17, 2026	2.79	2.86	2.65	2.82	2.82	-1.05%	21,341
Feb 13, 2026	2.50	2.88	2.31	2.85	2.85	14.00%	67,493
Feb 12, 2026	2.48	2.60	2.40	2.50	2.50	-0.40%	32,937
Feb 11, 2026	2.71	2.93	2.46	2.51	2.51	-9.39%	41,693
Feb 10, 2026	2.64	2.81	2.53	2.77	2.77	4.92%	32,996