Davis Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	1.93	3.20	1.92	3.12	3.12	66.84%	6,930,240
Oct 31, 2025	1.93	2.25	1.80	1.87	1.87	0.54%	1,322,669
Oct 30, 2025	1.74	2.17	1.70	1.86	1.86	6.90%	3,103,636
Oct 29, 2025	1.76	2.10	1.70	1.74	1.74	-1.14%	3,671,900
Oct 28, 2025	1.56	1.79	1.47	1.76	1.76	12.82%	1,089,025
Oct 27, 2025	1.18	1.65	1.17	1.56	1.56	35.65%	5,040,537
Oct 24, 2025	1.00	1.19	0.92	1.15	1.15	15.32%	732,527
Oct 23, 2025	0.89	1.04	0.88	1.00	1.00	12.68%	749,575
Oct 22, 2025	0.82	0.95	0.77	0.89	0.89	8.26%	1,805,718
Oct 21, 2025	0.78	0.84	0.76	0.82	0.82	4.77%	1,459,909
Oct 20, 2025	0.79	0.84	0.75	0.78	0.78	-0.98%	1,139,419
Oct 17, 2025	0.74	0.80	0.74	0.79	0.79	6.31%	279,447
Oct 16, 2025	0.77	0.81	0.74	0.74	0.74	-7.33%	364,224
Oct 15, 2025	0.98	0.98	0.73	0.80	0.80	4.15%	2,333,959
Oct 14, 2025	0.77	0.77	0.74	0.77	0.77	0.12%	969,079
Oct 13, 2025	0.75	0.77	0.74	0.77	0.77	2.79%	51,481
Oct 10, 2025	0.76	0.76	0.75	0.75	0.75	-1.39%	32,746
Oct 9, 2025	0.76	0.79	0.76	0.76	0.76	-4.06%	82,235
Oct 8, 2025	0.77	0.79	0.76	0.79	0.79	-0.04%	59,716