Davis Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.30	0.33	0.30	0.31	0.31	3.00%	398,626
Jan 14, 2026	0.31	0.31	0.29	0.30	0.30	-4.61%	297,406
Jan 13, 2026	0.34	0.34	0.30	0.31	0.31	-11.66%	369,191
Jan 12, 2026	0.33	0.36	0.32	0.36	0.36	3.91%	886,090
Jan 9, 2026	0.33	0.34	0.33	0.34	0.34	-0.29%	100,880
Jan 8, 2026	0.33	0.37	0.31	0.34	0.34	1.75%	786,316
Jan 7, 2026	0.35	0.35	0.32	0.34	0.34	4.84%	359,962
Jan 6, 2026	0.34	0.35	0.32	0.32	0.32	-6.26%	671,512
Jan 5, 2026	0.34	0.36	0.33	0.34	0.34	7.61%	927,622
Jan 2, 2026	0.34	0.36	0.31	0.32	0.32	5.21%	1,010,383
Dec 31, 2025	0.34	0.35	0.29	0.30	0.30	-14.53%	1,387,998
Dec 30, 2025	0.44	0.48	0.36	0.36	0.36	-22.64%	2,936,535
Dec 29, 2025	0.47	0.55	0.40	0.46	0.46	16.17%	18,986,036
Dec 26, 2025	0.47	0.50	0.33	0.40	0.40	66.08%	148,972,894
Dec 24, 2025	0.26	0.26	0.23	0.24	0.24	-8.85%	387,684
Dec 23, 2025	0.28	0.29	0.26	0.26	0.26	-2.10%	91,052
Dec 22, 2025	0.26	0.28	0.26	0.27	0.27	1.99%	223,154
Dec 19, 2025	0.27	0.28	0.26	0.26	0.26	-2.10%	413,189
Dec 18, 2025	0.28	0.30	0.26	0.27	0.27	-9.95%	355,493
Dec 17, 2025	0.30	0.31	0.29	0.30	0.30	-0.57%	142,455
Dec 16, 2025	0.33	0.34	0.29	0.30	0.30	-8.39%	422,319
Dec 15, 2025	0.33	0.35	0.32	0.33	0.33	-1.36%	148,753
Dec 12, 2025	0.36	0.36	0.33	0.33	0.33	-3.87%	93,156
Dec 11, 2025	0.35	0.37	0.33	0.34	0.34	-3.70%	323,248
Dec 10, 2025	0.38	0.39	0.36	0.36	0.36	-5.91%	97,095
Dec 9, 2025	0.38	0.39	0.34	0.38	0.38	0.24%	248,306
Dec 8, 2025	0.37	0.38	0.33	0.38	0.38	7.94%	443,004
Dec 5, 2025	0.39	0.41	0.35	0.35	0.35	-5.33%	194,651
Dec 4, 2025	0.34	0.37	0.33	0.37	0.37	13.40%	238,507
Dec 3, 2025	0.38	0.38	0.29	0.33	0.33	-9.64%	438,211
Dec 2, 2025	0.40	0.42	0.33	0.36	0.36	-7.48%	761,696
Dec 1, 2025	0.52	0.52	0.38	0.39	0.39	-22.12%	548,394
Nov 28, 2025	0.53	0.53	0.48	0.50	0.50	4.38%	304,446
Nov 26, 2025	0.56	0.57	0.48	0.48	0.48	-10.61%	380,766
Nov 25, 2025	0.49	0.65	0.48	0.54	0.54	11.88%	1,191,014
Nov 24, 2025	0.45	0.59	0.45	0.48	0.48	3.31%	717,913
Nov 21, 2025	0.56	0.56	0.44	0.46	0.46	-15.53%	466,739
Nov 20, 2025	0.60	0.63	0.55	0.55	0.55	-12.70%	305,116
Nov 19, 2025	0.62	0.65	0.56	0.63	0.63	5.00%	714,607
Nov 18, 2025	0.58	0.66	0.58	0.60	0.60	-8.93%	573,206
Nov 17, 2025	0.60	0.76	0.56	0.66	0.66	4.57%	1,195,023
Nov 14, 2025	1.15	1.17	0.62	0.63	0.63	-43.24%	2,903,163
Nov 13, 2025	1.57	2.00	0.87	1.11	1.11	-22.38%	7,521,507
Nov 12, 2025	1.50	1.50	1.30	1.43	1.43	5.93%	1,014,404
Nov 11, 2025	1.14	1.75	1.12	1.35	1.35	7.14%	2,327,764
Nov 10, 2025	1.10	1.52	0.87	1.26	1.26	-10.64%	3,289,185
Nov 7, 2025	2.73	3.39	1.33	1.41	1.41	-77.93%	6,680,845
Nov 6, 2025	6.02	6.89	6.01	6.39	6.39	0.79%	8,749,287
Nov 5, 2025	4.94	6.69	4.12	6.34	6.34	24.31%	11,896,024
Nov 4, 2025	2.88	5.44	2.71	5.10	5.10	63.46%	13,968,674