Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
0.9204
+0.0008 (0.09%)
At close: Sep 17, 2025, 4:00 PM EDT
0.9000
-0.0204 (-2.22%)
After-hours: Sep 17, 2025, 5:15 PM EDT
Davis Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 0.09% | 36,584 |
| Sep 16, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | 1.05% | 16,228 |
| Sep 15, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 1.77% | 32,629 |
| Sep 12, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -0.64% | 30,709 |
| Sep 11, 2025 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | -1.52% | 30,479 |
| Sep 10, 2025 | 0.94 | 0.94 | 0.85 | 0.91 | 0.91 | 2.64% | 59,453 |
| Sep 9, 2025 | 0.90 | 0.94 | 0.89 | 0.89 | 0.89 | -4.26% | 19,024 |
| Sep 8, 2025 | 0.91 | 0.98 | 0.86 | 0.93 | 0.93 | 0.11% | 72,750 |
| Sep 5, 2025 | 0.96 | 1.03 | 0.90 | 0.93 | 0.93 | -5.88% | 234,572 |
| Sep 4, 2025 | 0.91 | 0.99 | 0.88 | 0.99 | 0.99 | 9.06% | 180,278 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | 3.69% | 449,991 |
| Sep 2, 2025 | 0.72 | 0.90 | 0.72 | 0.87 | 0.87 | 18.17% | 178,080 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.69 | 0.74 | 0.74 | -1.49% | 5,347 |
| Aug 28, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 3.52% | 22,003 |
| Aug 27, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 1.58% | 45,879 |
| Aug 26, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.10% | 22,808 |
| Aug 25, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -1.54% | 58,231 |
| Aug 22, 2025 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 0.68% | 28,825 |
| Aug 21, 2025 | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | 0.55% | 29,682 |
| Aug 20, 2025 | 0.73 | 0.81 | 0.73 | 0.75 | 0.75 | -6.75% | 207,366 |
| Aug 19, 2025 | 0.84 | 0.92 | 0.76 | 0.80 | 0.80 | 1.25% | 742,495 |
| Aug 18, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.25% | 45,040 |
| Aug 15, 2025 | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | 1.02% | 154,509 |
| Aug 14, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | 1.40% | 112,869 |
| Aug 13, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | 0.77 | -3.01% | 83,274 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.72 | 0.80 | 0.80 | 3.21% | 121,203 |
| Aug 11, 2025 | 0.78 | 0.80 | 0.76 | 0.77 | 0.77 | -3.33% | 37,622 |
| Aug 8, 2025 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | -0.13% | 66,480 |
| Aug 7, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -6.98% | 183,154 |
| Aug 6, 2025 | 0.84 | 0.92 | 0.82 | 0.86 | 0.86 | -1.02% | 236,031 |
| Aug 5, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 2.16% | 63,200 |
| Aug 4, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -1.56% | 104,191 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | -0.69% | 89,039 |
| Jul 31, 2025 | 0.89 | 0.93 | 0.87 | 0.87 | 0.87 | -3.43% | 94,804 |
| Jul 30, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | 0.10% | 122,184 |
| Jul 29, 2025 | 0.84 | 0.91 | 0.82 | 0.90 | 0.90 | 0.66% | 214,716 |
| Jul 28, 2025 | 0.78 | 0.97 | 0.75 | 0.89 | 0.89 | 11.07% | 536,466 |
| Jul 25, 2025 | 0.96 | 1.07 | 0.80 | 0.81 | 0.81 | -14.39% | 2,636,834 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | 0.03% | 61,768 |
| Jul 23, 2025 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | -2.08% | 141,877 |
| Jul 22, 2025 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 192,536 |
| Jul 21, 2025 | 0.96 | 1.07 | 0.93 | 1.00 | 1.00 | 5.26% | 569,133 |
| Jul 18, 2025 | 1.01 | 1.04 | 0.94 | 0.95 | 0.95 | -8.65% | 193,420 |
| Jul 17, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 2.97% | 217,772 |
| Jul 16, 2025 | 1.01 | 1.09 | 0.99 | 1.01 | 1.01 | -2.88% | 322,151 |
| Jul 15, 2025 | 0.90 | 1.04 | 0.86 | 1.04 | 1.04 | 11.67% | 450,486 |
| Jul 14, 2025 | 0.96 | 0.99 | 0.88 | 0.93 | 0.93 | -3.11% | 333,278 |
| Jul 11, 2025 | 0.85 | 1.08 | 0.80 | 0.96 | 0.96 | 11.78% | 939,694 |
| Jul 10, 2025 | 0.81 | 0.87 | 0.79 | 0.86 | 0.86 | 2.54% | 117,154 |
| Jul 9, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 2.90% | 131,277 |