DDC Enterprise Limited (DDC)
NYSEAMERICAN: DDC · Real-Time Price · USD
0.9731
-0.0769 (-7.32%)
At close: Jun 22, 2026
DDC Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.04 | 1.07 | 0.97 | 0.97 | 0.97 | -7.32% | 119,410 |
| Jun 18, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | - | 66,650 |
| Jun 17, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 44,499 |
| Jun 16, 2026 | 1.07 | 1.10 | 1.01 | 1.07 | 1.07 | -2.73% | 72,288 |
| Jun 15, 2026 | 1.05 | 1.19 | 1.05 | 1.10 | 1.10 | 4.76% | 53,272 |
| Jun 12, 2026 | 1.11 | 1.14 | 1.03 | 1.05 | 1.05 | -5.41% | 24,515 |
| Jun 11, 2026 | 1.07 | 1.14 | 1.00 | 1.11 | 1.11 | 3.35% | 148,000 |
| Jun 10, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 4.27% | 30,218 |
| Jun 9, 2026 | 1.11 | 1.11 | 0.98 | 1.03 | 1.03 | -8.04% | 128,737 |
| Jun 8, 2026 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | 2.28% | 97,409 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.09 | 1.10 | 1.10 | -11.64% | 69,789 |
| Jun 4, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 5.03% | 55,519 |
| Jun 3, 2026 | 1.30 | 1.30 | 1.14 | 1.18 | 1.18 | -7.14% | 48,831 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.73% | 45,226 |
| 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 |