Davis Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.24	0.25	0.22	0.22	0.22	-6.66%	197,939
Feb 3, 2026	0.25	0.26	0.24	0.24	0.24	-1.68%	103,580
Feb 2, 2026	0.25	0.26	0.24	0.24	0.24	4.22%	117,564
Jan 30, 2026	0.26	0.26	0.23	0.23	0.23	-9.98%	442,836
Jan 29, 2026	0.26	0.27	0.24	0.26	0.26	-0.57%	918,311
Jan 28, 2026	0.26	0.28	0.26	0.26	0.26	0.31%	91,675
Jan 27, 2026	0.26	0.27	0.25	0.26	0.26	1.52%	211,197
Jan 26, 2026	0.29	0.29	0.25	0.26	0.26	-11.88%	305,953
Jan 23, 2026	0.31	0.31	0.29	0.29	0.29	-5.19%	258,567
Jan 22, 2026	0.32	0.33	0.30	0.31	0.31	0.36%	169,187
Jan 21, 2026	0.31	0.32	0.31	0.31	0.31	-2.04%	33,862
Jan 20, 2026	0.30	0.32	0.30	0.31	0.31	-7.61%	188,169
Jan 16, 2026	0.30	0.34	0.30	0.34	0.34	9.74%	666,999
Jan 15, 2026	0.30	0.33	0.30	0.31	0.31	3.00%	398,626
Jan 14, 2026	0.31	0.31	0.29	0.30	0.30	-4.61%	297,406
Jan 13, 2026	0.34	0.34	0.30	0.31	0.31	-11.66%	369,191
Jan 12, 2026	0.33	0.36	0.32	0.36	0.36	3.91%	886,090
Jan 9, 2026	0.33	0.34	0.33	0.34	0.34	-0.29%	100,880
Jan 8, 2026	0.33	0.37	0.31	0.34	0.34	1.75%	786,316
Jan 7, 2026	0.35	0.35	0.32	0.34	0.34	4.84%	359,962
Jan 6, 2026	0.34	0.35	0.32	0.32	0.32	-6.26%	671,512
Jan 5, 2026	0.34	0.36	0.33	0.34	0.34	7.61%	927,622
Jan 2, 2026	0.34	0.36	0.31	0.32	0.32	5.21%	1,010,383
Dec 31, 2025	0.34	0.35	0.29	0.30	0.30	-14.53%	1,387,998
Dec 30, 2025	0.44	0.48	0.36	0.36	0.36	-22.64%	2,936,535
Dec 29, 2025	0.47	0.55	0.40	0.46	0.46	16.17%	18,986,036
Dec 26, 2025	0.47	0.50	0.33	0.40	0.40	66.08%	148,972,894
Dec 24, 2025	0.26	0.26	0.23	0.24	0.24	-8.85%	387,684
Dec 23, 2025	0.28	0.29	0.26	0.26	0.26	-2.10%	91,052
Dec 22, 2025	0.26	0.28	0.26	0.27	0.27	1.99%	223,154
Dec 19, 2025	0.27	0.28	0.26	0.26	0.26	-2.10%	413,189
Dec 18, 2025	0.28	0.30	0.26	0.27	0.27	-9.95%	355,493
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