Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
0.7243
+0.0113 (1.58%)
At close: Aug 27, 2025, 4:00 PM
0.7009
-0.0234 (-3.23%)
After-hours: Aug 27, 2025, 4:00 PM EDT
Davis Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 2.16% | 63,200 |
| Aug 4, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -1.56% | 104,191 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | -0.69% | 89,039 |
| Jul 31, 2025 | 0.89 | 0.93 | 0.87 | 0.87 | 0.87 | -3.43% | 94,804 |
| Jul 30, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | 0.10% | 122,184 |
| Jul 29, 2025 | 0.84 | 0.91 | 0.82 | 0.90 | 0.90 | 0.66% | 214,716 |
| Jul 28, 2025 | 0.78 | 0.97 | 0.75 | 0.89 | 0.89 | 11.07% | 536,466 |
| Jul 25, 2025 | 0.96 | 1.07 | 0.80 | 0.81 | 0.81 | -14.39% | 2,636,834 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | 0.03% | 61,768 |
| Jul 23, 2025 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | -2.08% | 141,877 |
| Jul 22, 2025 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 192,536 |
| Jul 21, 2025 | 0.96 | 1.07 | 0.93 | 1.00 | 1.00 | 5.26% | 569,133 |
| Jul 18, 2025 | 1.01 | 1.04 | 0.94 | 0.95 | 0.95 | -8.65% | 193,420 |
| Jul 17, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 2.97% | 217,772 |
| Jul 16, 2025 | 1.01 | 1.09 | 0.99 | 1.01 | 1.01 | -2.88% | 322,151 |
| Jul 15, 2025 | 0.90 | 1.04 | 0.86 | 1.04 | 1.04 | 11.67% | 450,486 |
| Jul 14, 2025 | 0.96 | 0.99 | 0.88 | 0.93 | 0.93 | -3.11% | 333,278 |
| Jul 11, 2025 | 0.85 | 1.08 | 0.80 | 0.96 | 0.96 | 11.78% | 939,694 |
| Jul 10, 2025 | 0.81 | 0.87 | 0.79 | 0.86 | 0.86 | 2.54% | 117,154 |
| Jul 9, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 2.90% | 131,277 |
| Jul 8, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | -0.37% | 37,226 |
| Jul 7, 2025 | 0.78 | 0.86 | 0.78 | 0.82 | 0.82 | 1.86% | 50,808 |
| Jul 3, 2025 | 0.80 | 0.82 | 0.73 | 0.80 | 0.80 | -1.18% | 76,297 |
| Jul 2, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.59% | 50,217 |
| Jul 1, 2025 | 0.80 | 0.90 | 0.78 | 0.80 | 0.80 | 2.55% | 226,223 |
| Jun 30, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -4.87% | 25,411 |
| Jun 27, 2025 | 0.83 | 0.88 | 0.80 | 0.82 | 0.82 | -2.38% | 94,493 |
| Jun 26, 2025 | 0.85 | 0.91 | 0.82 | 0.84 | 0.84 | -1.32% | 46,946 |
| Jun 25, 2025 | 0.86 | 0.93 | 0.83 | 0.85 | 0.85 | -3.71% | 118,862 |
| Jun 24, 2025 | 0.86 | 0.93 | 0.82 | 0.88 | 0.88 | 0.45% | 177,666 |
| Jun 23, 2025 | 0.95 | 1.03 | 0.86 | 0.88 | 0.88 | -5.97% | 599,014 |
| Jun 20, 2025 | 0.96 | 1.20 | 0.85 | 0.94 | 0.94 | -2.43% | 696,367 |
| Jun 18, 2025 | 0.85 | 0.98 | 0.78 | 0.96 | 0.96 | 11.12% | 828,062 |
| Jun 17, 2025 | 0.79 | 1.50 | 0.79 | 0.86 | 0.86 | 9.82% | 4,520,680 |