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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.64 | 0.79 | 0.64 | 0.70 | 0.70 | 7.23% | 87,478 |
Apr 24, 2025 | 0.59 | 0.67 | 0.59 | 0.65 | 0.65 | 8.33% | 31,666 |
Apr 23, 2025 | 0.48 | 0.62 | 0.48 | 0.60 | 0.60 | 9.49% | 65,893 |
Apr 22, 2025 | 0.54 | 0.55 | 0.49 | 0.55 | 0.55 | 11.81% | 17,111 |
Apr 21, 2025 | 0.51 | 0.55 | 0.49 | 0.49 | 0.49 | 2.12% | 28,417 |
Apr 17, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | 2.11% | 6,508 |
Apr 16, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 5,623 |
Apr 15, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -5.74% | 13,589 |
Apr 14, 2025 | 0.43 | 0.51 | 0.42 | 0.49 | 0.49 | 16.69% | 106,236 |
Apr 11, 2025 | 0.46 | 0.47 | 0.40 | 0.42 | 0.42 | -4.95% | 130,846 |
Apr 10, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 4.71% | 33,148 |
Apr 9, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -8.47% | 24,175 |
Apr 8, 2025 | 0.51 | 0.53 | 0.45 | 0.46 | 0.46 | 2.02% | 93,243 |
Apr 7, 2025 | 0.56 | 0.56 | 0.42 | 0.45 | 0.45 | -21.07% | 97,703 |
Apr 4, 2025 | 0.77 | 0.77 | 0.56 | 0.57 | 0.57 | -26.44% | 97,997 |
Apr 3, 2025 | 0.80 | 0.84 | 0.77 | 0.78 | 0.78 | 2.01% | 37,269 |
Apr 2, 2025 | 0.85 | 0.85 | 0.75 | 0.76 | 0.76 | -8.47% | 35,421 |
Apr 1, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -6.21% | 14,243 |
Mar 31, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.75% | 7,435 |
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 |