Skip to main content
Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
0.950
0.00 (0.00%)
Feb 4, 2025, 4:00 PM EST - Market closed

Davis Commodities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.011.010.950.950.95-1.99%15,437
Feb 3, 20251.001.000.910.970.97-3.17%58,721
Jan 31, 20251.021.021.001.001.00-1.86%7,883
Jan 30, 20251.041.041.011.021.02-1.92%8,613
Jan 29, 20251.021.041.011.041.040.97%3,947
Jan 28, 20251.051.061.011.031.03-1.90%31,652
Jan 27, 20251.091.091.051.051.05-1.87%15,585
Jan 24, 20251.111.111.061.071.07-9,556
Jan 23, 20251.101.111.051.071.07-2.73%16,754
Jan 22, 20251.091.111.051.101.10-57,276
Jan 21, 20251.081.121.051.101.10-2.65%229,233
Jan 17, 20251.091.131.041.131.132.73%50,011
Jan 16, 20251.091.131.061.101.100.92%16,585
Jan 15, 20251.161.161.091.091.09-5.22%29,983
Jan 14, 20251.101.171.081.151.150.88%36,588
Jan 13, 20251.081.151.021.141.143.17%79,737
Jan 10, 20251.081.141.011.111.117.28%121,249
Jan 8, 20251.071.101.011.031.03-3.74%51,924
Jan 7, 20251.061.101.031.071.07-37,796
Jan 6, 20251.071.121.001.071.07-1.83%504,134
Jan 3, 20251.101.101.061.091.09-0.91%17,381
Jan 2, 20251.081.101.031.101.105.57%13,159
Dec 31, 20241.081.140.951.041.04-5.27%110,301
Dec 30, 20241.131.141.051.101.10-58,690
Dec 27, 20241.151.151.041.101.10-2.65%41,857
Dec 26, 20241.091.151.051.131.131.80%78,364
Dec 24, 20241.101.171.061.111.11-0.89%78,399
Dec 23, 20241.021.141.021.121.1212.90%285,954
Dec 20, 20241.061.060.990.990.99-6.85%31,022
Dec 19, 20240.981.110.981.071.079.79%104,883
Dec 18, 20241.011.030.950.970.97-7.62%79,523
Dec 17, 20241.051.061.001.051.055.00%83,642
Dec 16, 20241.031.080.951.001.00-2.91%47,746
Dec 13, 20241.071.071.011.031.03-75,708
Dec 12, 20241.151.151.011.031.03-9.65%212,003
Dec 11, 20241.131.241.001.141.144.59%596,079
Dec 10, 20241.101.360.861.091.0918.74%10,454,339
Dec 9, 20240.910.920.890.920.920.33%9,061
Dec 6, 20240.940.940.880.920.92-17,177
Dec 5, 20240.890.940.890.920.922.80%6,329
Dec 4, 20240.940.950.890.890.89-5.31%28,150
Dec 3, 20240.890.950.890.940.941.08%12,160
Dec 2, 20240.900.950.890.930.930.54%44,176
Nov 29, 20240.900.930.900.930.932.21%28,901
Nov 27, 20240.890.910.850.910.911.69%33,339
Nov 26, 20240.890.890.890.890.891.14%1,920
Nov 25, 20240.900.960.850.880.88-5.38%42,232
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