Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
0.9100
-0.0170 (-1.83%)
At close: Mar 28, 2025, 4:00 PM
0.9150
+0.0050 (0.55%)
After-hours: Mar 28, 2025, 7:49 PM EST
Davis Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -1.83% | 6,465 |
| Mar 27, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -3.44% | 14,081 |
| Mar 26, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | -4.95% | 33,175 |
| Mar 25, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | - | 61,160 |
| Mar 24, 2025 | 0.92 | 1.10 | 0.92 | 1.01 | 1.01 | 9.84% | 300,927 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.92% | 6,755 |
| Mar 20, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 0.46% | 8,938 |
| Mar 19, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.59% | 10,304 |
| Mar 18, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 0.94% | 13,896 |
| Mar 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 5,258 |
| Mar 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 5.03% | 6,299 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 605 |
| Mar 12, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | 1.10% | 2,217 |
| Mar 11, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | 0.03% | 14,855 |
| Mar 10, 2025 | 0.91 | 0.96 | 0.89 | 0.89 | 0.89 | -7.29% | 82,144 |
| Mar 7, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | 1.05% | 8,082 |
| Mar 6, 2025 | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | -1.04% | 4,834 |
| Mar 5, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.01% | 915 |
| Mar 4, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | - | 21,468 |
| Mar 3, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -4.01% | 41,381 |
| Feb 28, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 9.89% | 12,618 |
| Feb 27, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -5.45% | 23,076 |
| Feb 26, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.78% | 46,827 |
| Feb 25, 2025 | 0.90 | 0.99 | 0.88 | 0.99 | 0.99 | 8.20% | 105,054 |
| Feb 24, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.33% | 19,848 |
| Feb 21, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.29% | 10,872 |
| Feb 20, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.60% | 5,810 |
| Feb 19, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.70% | 8,091 |
| Feb 18, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 12,278 |
| Feb 14, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | 9,617 |
| Feb 13, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.64% | 4,119 |
| Feb 12, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.00% | 6,278 |
| Feb 11, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.04% | 7,274 |
| Feb 10, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | - | 4,622 |
| Feb 7, 2025 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | -2.04% | 9,083 |
| Feb 6, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 6,777 |
| Feb 5, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 3.16% | 11,940 |
| Feb 4, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -1.99% | 15,437 |
| Feb 3, 2025 | 1.00 | 1.00 | 0.91 | 0.97 | 0.97 | -3.17% | 58,721 |
| Jan 31, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.86% | 7,883 |
| Jan 30, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 8,613 |
| Jan 29, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 3,947 |
| Jan 28, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 31,652 |
| Jan 27, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 15,585 |
| Jan 24, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | - | 9,556 |
| Jan 23, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 16,754 |
| Jan 22, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | - | 57,276 |
| Jan 21, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | -2.65% | 229,233 |
| Jan 17, 2025 | 1.09 | 1.13 | 1.04 | 1.13 | 1.13 | 2.73% | 50,011 |
| Jan 16, 2025 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 16,585 |