Skip to main content
Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
0.930
-0.035 (-3.63%)
Nov 22, 2024, 4:00 PM EST - Market closed

Davis Commodities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.910.940.910.930.93-3.66%5,317
Nov 21, 20240.910.970.900.970.973.80%14,253
Nov 20, 20240.920.980.910.930.93-0.90%21,883
Nov 19, 20240.990.990.870.940.94-3.75%80,023
Nov 18, 20241.051.050.960.980.98-2.50%59,033
Nov 15, 20241.041.040.921.001.00-1.96%69,660
Nov 14, 20241.041.041.021.021.02-1.92%16,030
Nov 13, 20241.051.061.031.041.04-2.80%49,275
Nov 12, 20241.081.101.061.071.07-0.93%31,331
Nov 11, 20241.111.131.051.081.08-3.57%55,813
Nov 8, 20241.141.161.091.121.12-4.27%30,614
Nov 7, 20241.141.201.101.171.175.41%133,329
Nov 6, 20241.101.151.101.111.110.91%21,177
Nov 5, 20241.091.111.091.101.100.18%15,768
Nov 4, 20241.131.131.081.101.10-1.08%16,082
Nov 1, 20241.111.121.101.111.110.91%10,380
Oct 31, 20241.091.121.091.101.10-17,894
Oct 30, 20241.141.141.081.101.10-2.65%28,726
Oct 29, 20241.101.141.101.131.133.67%9,520
Oct 28, 20241.091.111.071.091.09-0.91%23,101
Oct 25, 20241.111.121.091.101.10-0.99%22,556
Oct 24, 20241.111.121.101.111.110.45%1,875
Oct 23, 20241.101.151.091.111.111.47%22,944
Oct 22, 20241.081.101.061.091.090.93%29,975
Oct 21, 20241.081.111.081.081.08-18,160
Oct 18, 20241.121.141.081.081.08-5.26%87,648
Oct 17, 20241.161.161.131.141.141.79%22,967
Oct 16, 20241.121.151.121.121.12-12,437
Oct 15, 20241.141.161.101.121.12-4.27%40,708
Oct 14, 20241.141.171.131.171.17-0.85%14,277
Oct 11, 20241.161.191.151.181.18-0.84%23,480
Oct 10, 20241.151.191.131.191.192.59%32,898
Oct 9, 20241.111.201.081.161.162.65%90,326
Oct 8, 20241.051.171.051.131.137.62%84,038
Oct 7, 20241.061.071.051.051.05-11,095
Oct 4, 20241.051.091.051.051.05-0.94%27,292
Oct 3, 20241.051.101.051.061.06-0.93%14,355
Oct 2, 20241.051.091.051.071.072.88%25,918
Oct 1, 20241.051.071.001.041.04-0.95%62,826
Sep 30, 20241.091.101.051.051.05-7.08%42,197
Sep 27, 20241.101.141.101.131.132.73%25,906
Sep 26, 20241.071.111.061.101.103.77%40,276
Sep 25, 20241.041.081.041.061.062.91%23,231
Sep 24, 20241.081.081.001.031.03-2.83%88,722
Sep 23, 20241.111.111.051.061.06-2.75%28,965
Sep 20, 20241.101.111.081.091.090.93%9,885
Sep 19, 20241.151.151.081.081.08-29,266
Sep 18, 20241.141.161.061.081.08-5.26%103,036
Sep 17, 20241.121.151.121.141.141.79%30,842
Sep 16, 20241.161.161.121.121.12-3.45%16,030
Sep 13, 20241.181.191.101.161.16-4.13%41,467
Sep 12, 20241.221.231.181.211.21-2.42%17,096
Sep 11, 20241.211.241.181.241.243.33%16,774
Sep 10, 20241.161.201.141.201.203.63%30,784
Sep 9, 20241.181.181.131.161.160.26%16,836
Sep 6, 20241.131.171.121.161.164.05%13,821
Sep 5, 20241.251.261.111.111.11-2.55%32,696
Sep 4, 20241.191.281.101.141.14-2.65%46,069
Sep 3, 20241.151.191.151.171.17-2.50%25,819
Aug 30, 20241.171.251.171.201.20-0.58%14,850
Aug 29, 20241.221.261.161.211.211.34%28,014
Aug 28, 20241.221.311.191.191.19-3.95%24,431
Aug 27, 20241.211.291.211.241.24-1.59%24,796
Aug 26, 20241.181.361.181.261.261.61%31,928
Aug 23, 20241.201.301.171.241.243.33%29,739
Aug 22, 20241.291.321.201.201.20-6.25%88,323
Aug 21, 20241.211.281.211.281.285.79%13,161
Aug 20, 20241.171.341.151.211.21-48,259
Aug 19, 20241.261.391.211.211.21-6.20%116,114
Aug 16, 20241.331.351.221.291.29-3.01%167,270
Aug 15, 20241.301.381.111.331.332.31%234,804
Aug 14, 20241.401.421.281.301.30-6.47%188,510
Aug 13, 20241.261.401.231.391.393.73%271,403
Aug 12, 20241.101.371.041.341.3428.85%596,429
Aug 9, 20241.051.121.031.041.04-5.45%100,919
Aug 8, 20241.051.101.031.101.105.67%53,595
Aug 7, 20241.061.091.011.041.04-1.33%69,438
Aug 6, 20241.111.121.021.061.06-3.21%66,960
Aug 5, 20241.031.111.031.091.09-5.22%69,013
Aug 2, 20241.181.191.111.151.153.60%39,957
Aug 1, 20241.211.221.091.111.11-5.93%69,156
Jul 31, 20241.301.311.151.181.18-5.60%99,541
Jul 30, 20241.221.291.151.251.2510.62%180,358
Jul 29, 20241.081.211.081.131.136.60%174,347
Jul 26, 20241.111.131.051.061.06-3.64%73,496
Jul 25, 20241.151.151.101.101.10-3.51%114,174
Jul 24, 20241.131.171.091.141.14-82,000
Jul 23, 20241.171.171.071.141.14-84,502
Jul 22, 20241.121.181.121.141.14-0.78%77,505
Jul 19, 20241.161.181.051.151.15-3.45%67,983
Jul 18, 20241.211.231.161.191.19-0.83%65,435
Jul 17, 20241.141.291.141.201.205.26%32,035
Jul 16, 20241.201.251.121.141.14-4.20%161,990
Jul 15, 20241.201.251.121.191.19-0.83%96,892
Jul 12, 20241.381.381.181.201.20-9.09%459,760
Jul 11, 20241.231.381.211.321.323.94%363,034
Jul 10, 20241.231.301.161.271.27-1.55%184,819
Jul 9, 20241.181.301.011.291.292.38%403,106
Jul 8, 20241.151.300.851.261.265.00%652,222
Jul 5, 20241.161.201.121.201.205.26%18,915