Davis Commodities Limited (DTCK)

NYSEAMERICAN: DTCK · Real-Time Price · USD

Compare

0.7998

+0.0319 (4.15%)

At close: Oct 15, 2025, 4:00 PM EDT

0.8000

+0.0002 (0.03%)

Pre-market: Oct 16, 2025, 4:59 AM EDT

Davis Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	0.98	0.98	0.73	0.80	0.80	4.15%	2,240,962
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
Oct 7, 2025	0.78	0.82	0.78	0.79	0.79	-3.76%	127,169
Oct 6, 2025	0.77	0.82	0.77	0.82	0.82	0.48%	156,295
Oct 3, 2025	0.80	0.91	0.73	0.82	0.82	2.42%	608,670
Oct 2, 2025	0.76	1.03	0.72	0.80	0.80	1.09%	3,345,826
Oct 1, 2025	0.77	0.80	0.77	0.79	0.79	0.11%	11,189
Sep 30, 2025	0.82	0.82	0.76	0.79	0.79	0.73%	110,678
Sep 29, 2025	0.77	0.82	0.77	0.78	0.78	-1.93%	75,199
Sep 26, 2025	0.78	0.90	0.77	0.80	0.80	2.80%	242,738
Sep 25, 2025	0.80	0.91	0.76	0.78	0.78	-6.92%	273,930
Sep 24, 2025	0.83	0.85	0.80	0.83	0.83	3.98%	17,348
Sep 23, 2025	0.75	0.85	0.75	0.80	0.80	3.20%	11,331
Sep 22, 2025	0.86	0.86	0.76	0.78	0.78	-9.99%	172,609
Sep 19, 2025	0.87	0.90	0.86	0.86	0.86	-3.13%	59,289
Sep 18, 2025	0.90	0.92	0.87	0.89	0.89	-3.30%	29,528
Sep 17, 2025	0.91	0.94	0.90	0.92	0.92	0.09%	36,754
Sep 16, 2025	0.92	0.92	0.88	0.92	0.92	1.05%	16,228
Sep 15, 2025	0.89	0.92	0.89	0.91	0.91	1.77%	32,629
Sep 12, 2025	0.89	0.90	0.88	0.89	0.89	-0.64%	30,709
Sep 11, 2025	0.88	0.92	0.87	0.90	0.90	-1.52%	30,479
Sep 10, 2025	0.94	0.94	0.85	0.91	0.91	2.64%	59,453
Sep 9, 2025	0.90	0.94	0.89	0.89	0.89	-4.26%	19,024
Sep 8, 2025	0.91	0.98	0.86	0.93	0.93	0.11%	72,750
Sep 5, 2025	0.96	1.03	0.90	0.93	0.93	-5.88%	234,572
Sep 4, 2025	0.91	0.99	0.88	0.99	0.99	9.06%	180,278
Sep 3, 2025	0.93	0.93	0.90	0.91	0.91	3.69%	449,991
Sep 2, 2025	0.72	0.90	0.72	0.87	0.87	18.17%	178,080
Aug 29, 2025	0.75	0.75	0.69	0.74	0.74	-1.49%	5,347
Aug 28, 2025	0.73	0.75	0.71	0.75	0.75	3.52%	22,003
Aug 27, 2025	0.70	0.73	0.69	0.72	0.72	1.58%	45,879
Aug 26, 2025	0.74	0.74	0.71	0.71	0.71	-4.10%	22,808
Aug 25, 2025	0.76	0.77	0.74	0.74	0.74	-1.54%	58,231
Aug 22, 2025	0.74	0.77	0.74	0.76	0.76	0.68%	28,825
Aug 21, 2025	0.72	0.77	0.72	0.75	0.75	0.55%	29,682
Aug 20, 2025	0.73	0.81	0.73	0.75	0.75	-6.75%	207,366
Aug 19, 2025	0.84	0.92	0.76	0.80	0.80	1.25%	742,495
Aug 18, 2025	0.83	0.83	0.78	0.79	0.79	-0.25%	45,040
Aug 15, 2025	0.81	0.82	0.77	0.79	0.79	1.02%	154,509
Aug 14, 2025	0.81	0.82	0.78	0.78	0.78	1.40%	112,869
Aug 13, 2025	0.77	0.82	0.77	0.77	0.77	-3.01%	83,274
Aug 12, 2025	0.80	0.80	0.72	0.80	0.80	3.21%	121,203
Aug 11, 2025	0.78	0.80	0.76	0.77	0.77	-3.33%	37,622
Aug 8, 2025	0.78	0.80	0.75	0.80	0.80	-0.13%	66,480
Aug 7, 2025	0.84	0.84	0.78	0.80	0.80	-6.98%	183,154
Aug 6, 2025	0.84	0.92	0.82	0.86	0.86	-1.02%	236,031