Davis Commodities Limited (DTCK)
NYSEAMERICAN: DTCK · Real-Time Price · USD
0.9434
-0.0666 (-6.59%)
Mar 24, 2026, 11:10 AM EDT - Market open
Davis Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.87 | 1.05 | 0.62 | 1.01 | 1.01 | -25.19% | 464,714 |
| Mar 20, 2026 | 1.44 | 1.48 | 1.31 | 1.35 | 1.35 | -6.90% | 255,093 |
| Mar 19, 2026 | 1.41 | 1.49 | 1.38 | 1.45 | 1.45 | 2.11% | 109,623 |
| Mar 18, 2026 | 1.45 | 1.56 | 1.19 | 1.42 | 1.42 | -7.19% | 46,535 |
| Mar 17, 2026 | 1.52 | 1.60 | 1.45 | 1.53 | 1.53 | 0.66% | 172,849 |
| Mar 16, 2026 | 1.68 | 1.72 | 1.45 | 1.52 | 1.52 | -8.43% | 176,368 |
| Mar 13, 2026 | 1.93 | 1.99 | 1.60 | 1.66 | 1.66 | -14.87% | 345,355 |
| Mar 12, 2026 | 1.73 | 2.31 | 1.68 | 1.95 | 1.95 | 12.07% | 2,367,420 |
| Mar 11, 2026 | 1.75 | 1.89 | 1.60 | 1.74 | 1.74 | -13.00% | 179,858 |
| Mar 10, 2026 | 2.03 | 2.21 | 1.56 | 2.00 | 2.00 | -19.68% | 667,547 |
| Mar 9, 2026 | 1.46 | 3.39 | 1.42 | 2.49 | 2.49 | 74.13% | 35,733,258 |
| Mar 6, 2026 | 1.52 | 1.55 | 1.32 | 1.43 | 1.43 | -13.75% | 121,808 |
| Mar 5, 2026 | 1.77 | 1.80 | 1.50 | 1.66 | 1.66 | -12.18% | 918,353 |
| Mar 4, 2026 | 1.60 | 2.00 | 1.57 | 1.89 | 1.89 | 16.40% | 710,081 |
| Mar 3, 2026 | 1.55 | 1.69 | 1.53 | 1.62 | 1.62 | 0.50% | 108,298 |
| Mar 2, 2026 | 1.94 | 1.94 | 1.50 | 1.61 | 1.61 | -18.48% | 85,306 |
| Feb 27, 2026 | 1.88 | 2.06 | 1.88 | 1.98 | 1.98 | 0.81% | 71,343 |
| Feb 26, 2026 | 1.86 | 2.03 | 1.86 | 1.96 | 1.96 | 0.72% | 92,499 |
| Feb 25, 2026 | 2.10 | 2.25 | 1.92 | 1.95 | 1.95 | -8.79% | 152,568 |
| Feb 24, 2026 | 1.83 | 2.20 | 1.83 | 2.14 | 2.14 | 12.05% | 213,734 |
| Feb 23, 2026 | 2.04 | 2.08 | 1.80 | 1.91 | 1.91 | -4.31% | 412,773 |
| Feb 20, 2026 | 2.40 | 2.48 | 1.83 | 1.99 | 1.99 | -22.11% | 237,266 |
| Feb 19, 2026 | 2.91 | 2.94 | 1.97 | 2.56 | 2.56 | -31.18% | 3,581,007 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.60 | 3.72 | 3.72 | 3.45% | 4,226 |
| Feb 17, 2026 | 4.02 | 4.02 | 3.60 | 3.60 | 3.60 | -2.28% | 6,443 |
| Feb 13, 2026 | 3.27 | 4.00 | 3.27 | 3.68 | 3.68 | 6.36% | 20,107 |
| Feb 12, 2026 | 3.96 | 4.04 | 3.30 | 3.46 | 3.46 | -5.26% | 36,464 |
| Feb 11, 2026 | 3.38 | 4.19 | 3.38 | 3.65 | 3.65 | 8.56% | 63,675 |
| Feb 10, 2026 | 3.84 | 3.84 | 3.15 | 3.36 | 3.36 | -13.83% | 27,696 |
| Feb 9, 2026 | 4.20 | 4.20 | 3.88 | 3.90 | 3.90 | -6.65% | 11,308 |
| Feb 6, 2026 | 4.06 | 4.24 | 3.80 | 4.18 | 4.18 | 7.01% | 13,523 |
| Feb 5, 2026 | 4.20 | 4.40 | 3.91 | 3.91 | 3.91 | -12.88% | 8,570 |
| Feb 4, 2026 | 4.80 | 4.93 | 4.34 | 4.49 | 4.49 | -6.66% | 9,897 |
| Feb 3, 2026 | 4.98 | 5.10 | 4.80 | 4.81 | 4.81 | -1.68% | 5,179 |
| Feb 2, 2026 | 4.96 | 5.14 | 4.80 | 4.89 | 4.89 | 4.22% | 5,878 |
| Jan 30, 2026 | 5.15 | 5.28 | 4.64 | 4.69 | 4.69 | -9.98% | 22,142 |
| Jan 29, 2026 | 5.20 | 5.40 | 4.84 | 5.21 | 5.21 | -0.57% | 45,916 |
| Jan 28, 2026 | 5.25 | 5.60 | 5.11 | 5.24 | 5.24 | 0.31% | 4,584 |
| Jan 27, 2026 | 5.20 | 5.35 | 5.02 | 5.22 | 5.22 | 1.52% | 10,560 |
| Jan 26, 2026 | 5.86 | 5.86 | 5.07 | 5.15 | 5.15 | -11.88% | 15,298 |
| Jan 23, 2026 | 6.17 | 6.20 | 5.82 | 5.84 | 5.84 | -5.19% | 12,928 |
| Jan 22, 2026 | 6.32 | 6.58 | 6.06 | 6.16 | 6.16 | 0.36% | 8,459 |
| Jan 21, 2026 | 6.26 | 6.46 | 6.14 | 6.14 | 6.14 | -2.04% | 1,693 |
| Jan 20, 2026 | 6.05 | 6.47 | 6.05 | 6.27 | 6.27 | -7.61% | 9,408 |
| Jan 16, 2026 | 6.05 | 6.80 | 5.90 | 6.78 | 6.78 | 9.74% | 33,350 |
| Jan 15, 2026 | 6.04 | 6.66 | 6.04 | 6.18 | 6.18 | 3.00% | 19,931 |
| Jan 14, 2026 | 6.12 | 6.20 | 5.84 | 6.00 | 6.00 | -4.61% | 14,870 |
| Jan 13, 2026 | 6.80 | 6.85 | 6.00 | 6.29 | 6.29 | -11.66% | 18,460 |
| Jan 12, 2026 | 6.64 | 7.12 | 6.47 | 7.12 | 7.12 | 3.91% | 44,305 |
| Jan 9, 2026 | 6.67 | 6.87 | 6.52 | 6.85 | 6.85 | -0.29% | 5,044 |