Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
0.6970
+0.0470 (7.23%)
At close: Apr 25, 2025, 4:00 PM
0.6700
-0.0270 (-3.87%)
Pre-market: Apr 28, 2025, 6:27 AM EDT

Davis Commodities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.640.790.640.700.707.23%87,478
Apr 24, 20250.590.670.590.650.658.33%31,666
Apr 23, 20250.480.620.480.600.609.49%65,893
Apr 22, 20250.540.550.490.550.5511.81%17,111
Apr 21, 20250.510.550.490.490.492.12%28,417
Apr 17, 20250.490.510.470.480.482.11%6,508
Apr 16, 20250.470.490.460.470.472.17%5,623
Apr 15, 20250.490.490.440.460.46-5.74%13,589
Apr 14, 20250.430.510.420.490.4916.69%106,236
Apr 11, 20250.460.470.400.420.42-4.95%130,846
Apr 10, 20250.420.460.420.440.444.71%33,148
Apr 9, 20250.470.470.420.420.42-8.47%24,175
Apr 8, 20250.510.530.450.460.462.02%93,243
Apr 7, 20250.560.560.420.450.45-21.07%97,703
Apr 4, 20250.770.770.560.570.57-26.44%97,997
Apr 3, 20250.800.840.770.780.782.01%37,269
Apr 2, 20250.850.850.750.760.76-8.47%35,421
Apr 1, 20250.860.880.830.830.83-6.21%14,243
Mar 31, 20250.910.910.890.890.89-2.75%7,435
Mar 28, 20250.950.950.900.910.91-1.83%6,465
Mar 27, 20250.950.950.900.930.93-3.44%14,081
Mar 26, 20250.960.960.900.960.96-4.95%33,175
Mar 25, 20250.961.020.961.011.01-61,160
Mar 24, 20250.921.100.921.011.019.84%300,927
Mar 21, 20250.940.940.910.920.92-1.92%6,755
Mar 20, 20250.930.950.920.940.940.46%8,938
Mar 19, 20250.920.930.920.930.93-0.59%10,304
Mar 18, 20250.960.960.930.940.940.94%13,896
Mar 17, 20250.930.930.930.930.93-1.06%5,258
Mar 14, 20250.940.940.940.940.945.03%6,299
Mar 13, 20250.900.900.900.900.90-0.56%605
Mar 12, 20250.910.940.900.900.901.10%2,217
Mar 11, 20250.940.940.890.890.890.03%14,855
Mar 10, 20250.910.960.890.890.89-7.29%82,144
Mar 7, 20250.960.960.920.960.961.05%8,082
Mar 6, 20250.890.960.890.950.95-1.04%4,834
Mar 5, 20250.940.960.940.960.960.01%915
Mar 4, 20250.960.960.900.960.96-21,468
Mar 3, 20250.960.980.930.960.96-4.01%41,381
Feb 28, 20250.901.000.901.001.009.89%12,618
Feb 27, 20250.990.990.910.910.91-5.45%23,076
Feb 26, 20250.980.990.950.960.96-2.78%46,827
Feb 25, 20250.900.990.880.990.998.20%105,054
Feb 24, 20250.930.930.910.920.92-0.33%19,848
Feb 21, 20250.940.940.920.920.92-1.29%10,872
Feb 20, 20250.940.940.910.930.93-0.60%5,810
Feb 19, 20250.930.940.930.940.941.70%8,091
Feb 18, 20250.920.940.910.920.92-12,278
Feb 14, 20250.900.920.900.920.92-0.54%9,617
Feb 13, 20250.920.930.920.930.93-0.64%4,119