Dark

DTCK
Davis Commodities Limited Class A
stock NASDAQ

Inactive

Mar 24, 2026

1.00USD-0.990%(-0.01)466,288

Pre-market

0.00USD-100.000%(-1.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-24	0.9500	1.0450	0.6001	1.0000	-0.990%	466,288	0.000%
2026-03-23	0.8697	1.0450	0.6209	1.0100	-25.185%	470,771	-0.990%
2026-03-20	1.4404	1.4830	1.3100	1.3500	-6.897%	255,093	-25.926%
2026-03-19	1.4100	1.4900	1.3759	1.4500	+2.105%	109,623	-31.034%
2026-03-18	1.4500	1.5600	1.1900	1.4201	-7.183%	46,536	-29.582%
2026-03-17	1.5200	1.6000	1.4500	1.5300	+0.658%	172,850	-34.641%
2026-03-16	1.6800	1.7200	1.4500	1.5200	-8.434%	176,368	-34.211%
2026-03-13	1.9300	1.9900	1.6000	1.6600	-14.872%	345,355	-39.759%
2026-03-12	1.7300	2.3099	1.6839	1.9500	+12.069%	2,367,420	-48.718%
2026-03-11	1.7500	1.8900	1.6000	1.7400	-13.000%	179,858	-42.529%
2026-03-10	2.0300	2.2100	1.5600	2.0000	-19.679%	667,548	-50.000%
2026-03-09	1.4600	3.3900	1.4208	2.4900	+74.126%	35,733,258	-59.839%
2026-03-06	1.5160	1.5540	1.3200	1.4300	-13.752%	121,808	-30.070%
2026-03-05	1.7700	1.8000	1.5000	1.6580	-12.182%	918,353	-39.686%
2026-03-04	1.6000	2.0000	1.5700	1.8880	+16.400%	710,081	-47.034%
2026-03-03	1.5520	1.6900	1.5320	1.6220	+0.496%	108,298	-38.348%
2026-03-02	1.9400	1.9400	1.5000	1.6140	-18.485%	85,306	-38.042%
2026-02-27	1.8800	2.0600	1.8800	1.9800	+0.815%	71,343	-49.495%
2026-02-26	1.8620	2.0340	1.8620	1.9640	+0.718%	92,499	-49.084%
2026-02-25	2.0960	2.2500	1.9220	1.9500	-8.793%	152,568	-48.718%
2026-02-24	1.8300	2.2000	1.8300	2.1380	+12.055%	213,734	-53.227%
2026-02-23	2.0400	2.0780	1.8020	1.9080	-4.313%	412,773	-47.589%
2026-02-20	2.4000	2.4800	1.8260	1.9940	-22.109%	237,266	-49.850%
2026-02-19	2.9100	2.9400	1.9700	2.5600	-31.183%	3,581,007	-60.938%
2026-02-18	3.8600	3.8600	3.6000	3.7200	+3.448%	4,226	-73.118%
2026-02-17	4.0160	4.0160	3.5960	3.5960	-2.283%	6,443	-72.191%
2026-02-13	3.2740	4.0020	3.2740	3.6800	+6.420%	20,107	-72.826%
2026-02-12	3.9600	4.0320	3.3040	3.4580	-5.312%	36,464	-71.082%
2026-02-11	3.3800	4.1940	3.3800	3.6520	+8.561%	63,675	-72.618%
2026-02-10	3.8400	3.8400	3.1480	3.3640	-13.832%	27,696	-70.273%
2026-02-09	4.1960	4.2000	3.8800	3.9040	-6.648%	11,308	-74.385%
2026-02-06	4.0640	4.2400	3.8000	4.1820	+7.011%	13,523	-76.088%
2026-02-05	4.2000	4.4000	3.9080	3.9080	-12.885%	8,570	-74.411%
2026-02-04	4.8000	4.9280	4.3360	4.4860	-6.658%	9,897	-77.708%
2026-02-03	4.9800	5.1020	4.8000	4.8060	-1.678%	5,190	-79.193%
2026-02-02	4.9600	5.1360	4.8000	4.8880	+4.222%	5,878	-79.542%
2026-01-30	5.1540	5.2820	4.6360	4.6900	-9.981%	22,142	-78.678%
2026-01-29	5.2000	5.4000	4.8420	5.2100	-0.573%	45,916	-80.806%
2026-01-28	5.2460	5.6000	5.1080	5.2400	+0.306%	4,584	-80.916%
2026-01-27	5.2000	5.3480	5.0200	5.2240	+1.516%	10,791	-80.858%
2026-01-26	5.8580	5.8580	5.0700	5.1460	-11.884%	15,298	-80.567%
2026-01-23	6.1700	6.2000	5.8200	5.8400	-5.041%	12,928	-82.877%
2026-01-22	6.3140	6.5720	6.0660	6.1500	+0.196%	8,459	-83.740%
2026-01-21	6.2600	6.4600	6.1380	6.1380	-2.043%	1,693	-83.708%
2026-01-20	6.0460	6.4740	6.0460	6.2660	-7.608%	9,771	-84.041%
2026-01-16	6.0460	6.7980	5.9000	6.7820	+9.741%	33,350	-85.255%
2026-01-15	6.0400	6.6580	6.0400	6.1800	+3.000%	19,931	-83.819%
2026-01-14	6.1140	6.1900	5.8400	6.0000	-4.610%	14,870	-83.333%
2026-01-13	6.7960	6.8500	6.0000	6.2900	-11.657%	18,460	-84.102%
2026-01-12	6.6400	7.1200	6.4660	7.1200	+3.911%	44,305	-85.955%
2026-01-09	6.6660	6.8720	6.5240	6.8520	-0.291%	5,044	-85.406%
2026-01-08	6.5520	7.3200	6.2000	6.8720	+1.747%	39,316	-85.448%
2026-01-07	7.0000	7.0000	6.4300	6.7540	+4.843%	17,998	-85.194%
2026-01-06	6.7000	7.0200	6.4420	6.4420	-6.257%	33,576	-84.477%
2026-01-05	6.7800	7.2000	6.6000	6.8720	+7.610%	46,381	-85.448%
2026-01-02	6.7780	7.2560	6.1000	6.3860	+5.206%	50,519	-84.341%
2025-12-31	6.7480	7.0580	5.8520	6.0700	-14.531%	69,400	-83.526%
2025-12-30	8.8200	9.6000	7.1000	7.1020	-22.636%	146,827	-85.919%
2025-12-29	9.3800	10.9000	8.0220	9.1800	+16.173%	949,302	-89.107%
2025-12-26	9.4820	9.9960	6.6000	7.9020	+66.078%	7,448,645	-87.345%
2025-12-24	5.2000	5.2220	4.6440	4.7580	-8.851%	19,384	-78.983%
2025-12-23	5.6000	5.7380	5.2060	5.2200	-2.101%	4,553	-80.843%
2025-12-22	5.2000	5.5560	5.2000	5.3320	+1.989%	11,158	-81.245%
2025-12-19	5.4000	5.5800	5.2000	5.2280	-2.097%	20,659	-80.872%
2025-12-18	5.6000	5.9040	5.2000	5.3400	-9.949%	17,775	-81.273%
2025-12-17	5.9640	6.1440	5.7040	5.9300	-0.570%	7,123	-83.137%
2025-12-16	6.5600	6.7980	5.7940	5.9640	-8.387%	21,116	-83.233%
2025-12-15	6.5300	6.9100	6.4920	6.5100	-1.364%	7,438	-84.639%
2025-12-12	7.2800	7.2800	6.6000	6.6000	-3.874%	4,658	-84.848%
2025-12-11	7.0800	7.4000	6.6000	6.8660	-3.703%	16,162	-85.435%
2025-12-10	7.6000	7.7000	7.1240	7.1300	-5.912%	4,855	-85.975%
2025-12-09	7.6900	7.7000	6.8600	7.5780	+0.238%	12,566	-86.804%
2025-12-08	7.3800	7.6940	6.6060	7.5600	+7.938%	22,154	-86.772%
2025-12-05	7.7400	8.1520	7.0040	7.0040	-5.326%	9,733	-85.722%
2025-12-04	6.7200	7.4000	6.6000	7.3980	+13.397%	11,925	-86.483%
2025-12-03	7.5280	7.5280	5.8540	6.5240	-9.640%	21,911	-84.672%
2025-12-02	8.0220	8.4000	6.6200	7.2200	-7.483%	38,085	-86.150%
2025-12-01	10.3800	10.4000	7.5920	7.8040	-22.116%	27,420	-87.186%
2025-11-28	10.5200	10.5200	9.6060	10.0200	+4.375%	15,222	-90.020%
2025-11-26	11.1800	11.3780	9.6000	9.6000	-10.615%	19,038	-89.583%
2025-11-25	9.7000	12.9960	9.6800	10.7400	+11.875%	59,551	-90.689%
2025-11-24	8.9000	11.8000	8.9000	9.6000	+3.315%	35,896	-89.583%
2025-11-21	11.2000	11.2000	8.8000	9.2920	-15.527%	23,337	-89.238%
2025-11-20	12.0400	12.6240	11.0000	11.0000	-12.698%	15,256	-90.909%
2025-11-19	12.4000	13.0000	11.2000	12.6000	+5.000%	35,730	-92.063%
2025-11-18	11.6000	13.2000	11.6000	12.0000	-8.925%	28,660	-91.667%
2025-11-17	12.0000	15.1960	11.2000	13.1760	+4.571%	59,751	-92.410%
2025-11-14	23.0000	23.4000	12.4000	12.6000	-43.243%	145,158	-92.063%
2025-11-13	31.4000	40.0000	17.4960	22.2000	-22.378%	376,075	-95.495%
2025-11-12	30.0000	30.0000	26.0000	28.6000	+5.926%	50,720	-96.503%
2025-11-11	22.8000	35.0000	22.4000	27.0000	+7.143%	116,388	-96.296%
2025-11-10	22.0000	30.4000	17.4000	25.2000	-10.638%	164,459	-96.032%
2025-11-07	54.6000	67.8000	26.6000	28.2000	-77.934%	351,398	-96.454%
2025-11-06	120.4000	137.8000	120.2000	127.8000	+0.789%	437,464	-99.218%
2025-11-05	98.8000	133.8000	82.4000	126.8000	+24.314%	602,343	-99.211%
2025-11-04	57.6000	108.8000	54.2000	102.0000	+63.462%	705,277	-99.020%
2025-11-03	38.6000	64.0000	38.4000	62.4000	+66.845%	355,059	-98.397%
2025-10-31	38.6000	45.0000	36.0000	37.4000	+0.538%	66,133	-97.326%
2025-10-30	34.8000	43.4000	34.0000	37.2000	+6.897%	155,182	-97.312%
2025-10-29	35.2000	42.0000	34.0140	34.8000	-1.136%	183,595	-97.126%
2025-10-28	31.2000	35.8000	29.4000	35.2000	+12.821%	54,451	-97.159%
2025-10-27	23.6000	33.0000	23.3000	31.2000	+35.652%	252,027	-96.795%
2025-10-24	19.9000	23.8000	18.4200	23.0000	+15.323%	36,626	-95.652%
2025-10-23	17.7000	20.8800	17.6560	19.9440	+12.678%	37,479	-94.986%
2025-10-22	16.3400	18.9600	15.4000	17.7000	+8.257%	90,286	-94.350%
2025-10-21	15.6000	16.7000	15.2000	16.3500	+4.767%	72,995	-93.884%
2025-10-20	15.8000	16.7200	14.9700	15.6060	-0.977%	56,971	-93.592%
2025-10-17	14.8200	16.0000	14.7000	15.7600	+6.314%	13,972	-93.655%
2025-10-16	15.4220	16.1480	14.8220	14.8240	-7.327%	18,211	-93.254%
2025-10-15	19.6000	19.6000	14.6000	15.9960	+4.154%	116,698	-93.748%
2025-10-14	15.3400	15.3960	14.7000	15.3580	+0.117%	48,454	-93.489%
2025-10-13	15.0000	15.3980	14.7000	15.3400	+2.787%	2,574	-93.481%
2025-10-10	15.1600	15.2520	14.9240	14.9240	-1.388%	1,637	-93.299%
2025-10-09	15.2060	15.7740	15.1000	15.1340	-4.057%	4,112	-93.392%
2025-10-08	15.4000	15.8000	15.2060	15.7740	-0.038%	2,986	-93.660%
2025-10-07	15.6060	16.3920	15.6060	15.7800	-3.757%	6,358	-93.663%
2025-10-06	15.4240	16.4000	15.4240	16.3960	+0.478%	7,815	-93.901%
2025-10-03	16.0000	18.1500	14.5000	16.3180	+2.423%	30,434	-93.872%
2025-10-02	15.2000	20.6000	14.3100	15.9320	+1.091%	167,291	-93.723%
2025-10-01	15.4000	16.0440	15.4000	15.7600	+0.114%	559	-93.655%
2025-09-30	16.4000	16.4000	15.2020	15.7420	+0.729%	5,534	-93.648%
2025-09-29	15.4580	16.4000	15.4000	15.6280	-1.933%	3,760	-93.601%
2025-09-26	15.6000	17.9000	15.4200	15.9360	+2.800%	12,137	-93.725%
2025-09-25	16.0100	18.1800	15.2020	15.5020	-6.917%	13,697	-93.549%
2025-09-24	16.5060	16.9020	16.0100	16.6540	+3.984%	867	-93.995%
2025-09-23	15.0540	16.9700	15.0540	16.0160	+3.196%	567	-93.756%
2025-09-22	17.2000	17.2000	15.1500	15.5200	-9.987%	8,630	-93.557%
2025-09-19	17.4720	17.9160	17.2020	17.2420	-3.135%	2,964	-94.200%
2025-09-18	18.0000	18.4000	17.4400	17.8000	-3.303%	1,476	-94.382%
2025-09-17	18.2000	18.7140	18.0000	18.4080	+0.087%	1,838	-94.568%
2025-09-16	18.4600	18.4600	17.5400	18.3920	+1.055%	811	-94.563%
2025-09-15	17.8000	18.3980	17.7660	18.2000	+1.767%	1,631	-94.505%
2025-09-12	17.8000	17.9600	17.6000	17.8840	-0.644%	1,535	-94.408%
2025-09-11	17.6560	18.4000	17.4080	18.0000	-1.521%	1,524	-94.444%
2025-09-10	18.8000	18.8000	17.0940	18.2780	+2.639%	2,973	-94.529%
2025-09-09	18.0420	18.7040	17.8020	17.8080	-4.258%	951	-94.385%
2025-09-08	18.2220	19.6000	17.1400	18.6000	+0.108%	3,638	-94.624%
2025-09-05	19.2100	20.6000	17.9800	18.5800	-5.876%	11,729	-94.618%
2025-09-04	18.1000	19.7400	17.6400	19.7400	+9.061%	9,014	-94.934%
2025-09-03	18.5980	18.6500	17.9080	18.1000	+3.689%	22,519	-94.475%
2025-09-02	14.4000	18.0000	14.4000	17.4560	+18.170%	8,904	-94.271%
2025-08-29	14.9920	14.9960	13.8220	14.7720	-1.494%	267	-93.230%
2025-08-28	14.5400	15.0000	14.2000	14.9960	+3.521%	1,100	-93.332%
2025-08-27	14.0000	14.6000	13.8000	14.4860	+1.585%	2,294	-93.097%
2025-08-26	14.8700	14.8700	14.2400	14.2600	-4.102%	1,140	-92.987%
2025-08-25	15.2120	15.3840	14.8020	14.8700	-1.536%	2,912	-93.275%
2025-08-22	14.8560	15.3960	14.7140	15.1020	+0.680%	1,441	-93.378%
2025-08-21	14.4700	15.3800	14.4700	15.0000	+0.550%	1,484	-93.333%
2025-08-20	14.6000	16.1920	14.5620	14.9180	-6.751%	10,368	-93.297%
2025-08-19	16.7800	18.4000	15.1000	15.9980	+1.253%	37,125	-93.749%
2025-08-18	16.5200	16.5200	15.5000	15.8000	-0.253%	2,252	-93.671%
2025-08-15	16.2800	16.3000	15.4000	15.8400	+1.020%	7,725	-93.687%
2025-08-14	16.2400	16.4000	15.6000	15.6800	+1.397%	5,643	-93.622%
2025-08-13	15.4660	16.4000	15.3140	15.4640	-3.011%	4,164	-93.533%
2025-08-12	15.9600	15.9600	14.4540	15.9440	+3.211%	6,060	-93.728%
2025-08-11	15.6020	15.9600	15.2000	15.4480	-3.329%	1,881	-93.527%
2025-08-08	15.6600	16.0500	15.0000	15.9800	-0.125%	3,324	-93.742%
2025-08-07	16.7600	16.8960	15.6000	16.0000	-6.977%	9,158	-93.750%
2025-08-06	16.8560	18.3580	16.4000	17.2000	-1.024%	11,802	-94.186%
2025-08-05	16.5000	17.4600	16.5000	17.3780	+2.163%	3,160	-94.246%
2025-08-04	18.0000	18.1860	16.6000	17.0100	-1.563%	5,210	-94.121%
2025-08-01	18.1600	18.1600	16.8000	17.2800	-0.690%	4,452	-94.213%
2025-07-31	17.7100	18.6000	17.4000	17.4000	-3.430%	4,740	-94.253%
2025-07-30	17.4600	19.0000	17.4280	18.0180	+0.100%	6,109	-94.450%
2025-07-29	16.8300	18.2000	16.4380	18.0000	+0.660%	10,736	-94.444%
2025-07-28	15.5580	19.3200	15.0420	17.8820	+11.068%	26,823	-94.408%
2025-07-25	19.2000	21.4000	16.0000	16.1000	-14.389%	131,842	-93.789%
2025-07-24	19.1800	19.8000	18.5000	18.8060	+0.032%	3,088	-94.683%
2025-07-23	18.6240	19.5000	18.5000	18.8000	-2.083%	7,094	-94.681%
2025-07-22	19.5600	20.0000	18.5100	19.2000	-4.000%	9,627	-94.792%
2025-07-21	19.2000	21.2900	18.5000	20.0000	+5.263%	28,457	-95.000%
2025-07-18	20.2000	20.7040	18.8000	19.0000	-8.654%	9,671	-94.737%
2025-07-17	20.6000	21.0000	19.8000	20.8000	+2.970%	10,889	-95.192%
2025-07-16	20.2000	21.7940	19.8000	20.2000	-2.885%	16,108	-95.050%
2025-07-15	18.0680	20.8000	17.2000	20.8000	+11.672%	22,524	-95.192%
2025-07-14	19.2260	19.7960	17.6000	18.6260	-3.111%	16,664	-94.631%
2025-07-11	17.0000	21.6000	16.0640	19.2240	+11.780%	46,985	-94.798%
2025-07-10	16.2680	17.4000	15.8020	17.1980	+2.540%	5,858	-94.185%
2025-07-09	16.0000	17.0000	15.7200	16.7720	+2.896%	6,564	-94.038%
2025-07-08	15.6000	16.8320	15.6000	16.3000	-0.367%	1,861	-93.865%
2025-07-07	15.6000	17.2100	15.6000	16.3600	+1.855%	2,540	-93.888%
2025-07-03	15.9760	16.4000	14.5880	16.0620	-1.181%	3,815	-93.774%
2025-07-02	15.7700	16.4800	15.5060	16.2540	+1.588%	2,511	-93.848%
2025-07-01	16.0000	18.0980	15.5780	16.0000	+2.551%	11,311	-93.750%
2025-06-30	16.0000	16.4000	15.5400	15.6020	-4.866%	1,271	-93.591%
2025-06-27	16.5280	17.5600	16.0000	16.4000	-2.381%	4,725	-93.902%
2025-06-26	17.0260	18.2000	16.4000	16.8000	-1.316%	2,347	-94.048%
2025-06-25	17.1500	18.6000	16.6000	17.0240	-3.710%	5,943	-94.126%
2025-06-24	17.2060	18.5760	16.4000	17.6800	+0.455%	8,883	-94.344%
2025-06-23	19.0000	20.6000	17.2180	17.6000	-5.973%	29,951	-94.318%
2025-06-20	19.2000	24.0000	17.0100	18.7180	-2.429%	34,818	-94.658%
2025-06-18	17.0000	19.5160	15.6000	19.1840	+11.121%	41,403	-94.787%
2025-06-17	15.7360	30.0000	15.7200	17.2640	+9.822%	226,034	-94.208%
2025-06-16	15.7100	19.0000	14.5000	15.7200	-2.939%	60,781	-93.639%
2025-06-13	15.5840	17.6000	15.0000	16.1960	+3.821%	23,216	-93.826%
2025-06-12	13.4580	16.8000	13.2000	15.6000	+18.182%	17,401	-93.590%
2025-06-11	12.6000	16.8000	12.6000	13.2000	-5.714%	8,740	-92.424%
2025-06-10	13.0240	14.6000	12.8000	14.0000	-0.029%	17,182	-92.857%
2025-06-09	13.5000	15.9980	13.0020	14.0040	-12.900%	58,405	-92.859%
2025-06-06	17.8000	25.0000	15.2000	16.0780	+33.983%	3,093,531	-93.780%
2025-06-05	11.2000	12.0000	11.2000	12.0000	+5.727%	1,709	-91.667%
2025-06-04	10.6660	11.7000	10.2020	11.3500	+1.339%	1,023	-91.189%
2025-06-03	11.1920	11.7000	10.6000	11.2000	+7.692%	1,830	-91.071%
2025-06-02	11.0000	11.2000	9.4000	10.4000	-7.143%	410	-90.385%
2025-05-30	11.1800	12.1980	11.1800	11.2000	+1.818%	676	-91.071%
2025-05-29	10.6020	11.0000	10.6020	11.0000	-1.786%	31	-90.909%
2025-05-27	11.4800	11.4800	10.6020	11.2000	+4.673%	476	-91.071%
2025-05-23	10.9400	10.9400	10.6000	10.7000	-6.140%	195	-90.654%
2025-05-22	11.2000	11.4200	11.0000	11.4000	+5.556%	199	-91.228%
2025-05-21	11.5000	11.5000	10.2000	10.8000	-3.571%	738	-90.741%
2025-05-20	11.4000	11.7000	10.8000	11.2000	-5.882%	592	-91.071%
2025-05-19	12.4000	12.4000	11.4000	11.9000	-2.778%	1,400	-91.597%
2025-05-16	13.0000	13.4000	12.2000	12.2400	-4.998%	749	-91.830%
2025-05-15	12.7800	12.8840	12.7800	12.8840	-0.892%	369	-92.238%
2025-05-14	11.6200	13.0000	11.6200	13.0000	+2.524%	363	-92.308%
2025-05-13	12.3000	12.8000	12.2000	12.6800	-2.447%	1,014	-92.114%
2025-05-12	12.8440	13.2000	11.6580	12.9980	+3.175%	1,895	-92.307%
2025-05-09	11.6000	12.6000	11.6000	12.5980	+10.878%	1,841	-92.062%
2025-05-08	12.6000	12.6000	9.6000	11.3620	-6.869%	3,468	-91.199%
2025-05-07	11.6000	12.5980	11.6000	12.2000	0.000%	717	-91.803%
2025-05-06	12.0020	12.6000	12.0020	12.2000	+1.650%	103	-91.803%
2025-05-05	12.0800	12.3740	12.0020	12.0020	-1.332%	188	-91.668%
2025-05-02	13.1540	15.6000	11.7480	12.1640	-10.295%	3,305	-91.779%
2025-05-01	11.6000	16.0000	11.1500	13.5600	+13.950%	22,183	-92.625%
2025-04-30	14.4000	14.6000	11.8440	11.9000	-13.139%	7,390	-91.597%
2025-04-29	13.4040	14.0700	13.2060	13.7000	+2.239%	316	-92.701%
2025-04-28	13.0000	14.0000	12.6000	13.4000	-3.874%	2,560	-92.537%
2025-04-25	12.8000	15.8000	12.7800	13.9400	+7.231%	4,374	-92.826%
2025-04-24	11.7980	13.3400	11.7980	13.0000	+8.333%	1,583	-92.308%
2025-04-23	9.5560	12.3500	9.5560	12.0000	+9.489%	3,295	-91.667%
2025-04-22	10.8000	10.9760	9.8240	10.9600	+11.814%	856	-90.876%
2025-04-21	10.1800	10.9800	9.8020	9.8020	+2.125%	1,421	-89.798%
2025-04-17	9.7000	10.2000	9.4000	9.5980	+2.106%	325	-89.581%
2025-04-16	9.4360	9.7000	9.2000	9.4000	+2.174%	281	-89.362%
2025-04-15	9.7600	9.8200	8.8620	9.2000	-5.738%	679	-89.130%
2025-04-14	8.6000	10.2000	8.4000	9.7600	+16.691%	5,312	-89.754%
2025-04-11	9.2000	9.4200	7.9200	8.3640	-4.955%	6,542	-88.044%
2025-04-10	8.4000	9.2000	8.4000	8.8000	+4.712%	1,657	-88.636%
2025-04-09	9.3440	9.3440	8.4040	8.4040	-8.473%	1,209	-88.101%
2025-04-08	10.2080	10.5000	9.0000	9.1820	+2.022%	4,662	-89.109%
2025-04-07	11.2060	11.2620	8.3780	9.0000	-21.066%	4,885	-88.889%
2025-04-04	15.4000	15.4000	11.2840	11.4020	-26.439%	4,900	-91.230%
2025-04-03	16.0020	16.7940	15.4000	15.5000	+2.014%	1,863	-93.548%
2025-04-02	17.0000	17.0000	15.0540	15.1940	-8.470%	1,771	-93.418%
2025-04-01	17.2000	17.5500	16.6000	16.6000	-6.215%	712	-93.976%
2025-03-31	18.1460	18.2000	17.7000	17.7000	-2.747%	372	-94.350%
2025-03-28	18.9640	19.0080	18.0880	18.2000	-1.834%	323	-94.505%
2025-03-27	19.0000	19.0000	18.0840	18.5400	-3.438%	704	-94.606%
2025-03-26	19.2020	19.2120	18.0000	19.2000	-4.950%	1,659	-94.792%
2025-03-25	19.1000	20.4000	19.1000	20.2000	0.000%	3,058	-95.050%
2025-03-24	18.4000	22.0000	18.4000	20.2000	+9.842%	15,046	-95.050%
2025-03-21	18.7800	18.7800	18.2800	18.3900	-1.920%	338	-94.562%
2025-03-20	18.5980	19.0000	18.4200	18.7500	+0.461%	447	-94.667%
2025-03-19	18.4000	18.6980	18.4000	18.6640	-0.586%	515	-94.642%
2025-03-18	19.2000	19.2000	18.5000	18.7740	+0.935%	695	-94.673%
2025-03-17	18.6000	18.6000	18.6000	18.6000	-1.064%	263	-94.624%
2025-03-14	18.8000	18.8000	18.8000	18.8000	+5.028%	315	-94.681%
2025-03-13	18.0000	18.0380	17.9000	17.9000	-0.556%	30	-94.413%
2025-03-12	18.2000	18.8000	18.0000	18.0000	+1.090%	111	-94.444%
2025-03-11	18.7800	18.7800	17.8060	17.8060	+0.034%	743	-94.384%
2025-03-10	18.2000	19.2000	17.8000	17.8000	-7.292%	4,107	-94.382%
2025-03-07	19.2000	19.2000	18.3820	19.2000	+1.053%	404	-94.792%
2025-03-06	17.7000	19.2000	17.7000	19.0000	-1.042%	242	-94.737%
2025-03-05	18.7000	19.2000	18.7000	19.2000	+0.010%	46	-94.792%
2025-03-04	19.1980	19.1980	18.0000	19.1980	0.000%	1,073	-94.791%
2025-03-03	19.2000	19.6000	18.6000	19.1980	-4.010%	2,069	-94.791%
2025-02-28	18.0600	20.0000	18.0560	20.0000	+9.890%	631	-95.000%
2025-02-27	19.8000	19.8000	18.2000	18.2000	-5.455%	1,154	-94.505%
2025-02-26	19.6000	19.8000	18.9200	19.2500	-2.778%	2,341	-94.805%
2025-02-25	18.0000	19.8000	17.6000	19.8000	+8.197%	5,253	-94.949%
2025-02-24	18.6000	18.6000	18.2080	18.3000	-0.327%	992	-94.536%
2025-02-21	18.8440	18.8440	18.3040	18.3600	-1.290%	544	-94.553%
2025-02-20	18.7000	18.7000	18.2000	18.6000	-0.599%	291	-94.624%
2025-02-19	18.6000	18.8140	18.6000	18.7120	+1.696%	405	-94.656%
2025-02-18	18.4800	18.8140	18.2320	18.4000	0.000%	614	-94.565%
2025-02-14	18.0000	18.4800	18.0000	18.4000	-0.541%	481	-94.565%
2025-02-13	18.4640	18.6560	18.3100	18.5000	-0.644%	206	-94.595%
2025-02-12	19.2000	19.2000	18.4000	18.6200	-2.000%	314	-94.629%
2025-02-11	19.2000	19.2000	18.4000	19.0000	-1.042%	364	-94.737%
2025-02-10	19.2000	19.2000	18.3280	19.2000	0.000%	231	-94.792%
2025-02-07	19.7900	19.7900	18.2000	19.2000	-2.041%	454	-94.792%
2025-02-06	19.6000	19.8000	19.5000	19.6000	0.000%	339	-94.898%
2025-02-05	18.8000	20.0000	18.8000	19.6000	+3.158%	597	-94.898%
2025-02-04	20.2000	20.2000	19.0000	19.0000	-1.991%	772	-94.737%
2025-02-03	20.0000	20.0000	18.1340	19.3860	-3.147%	2,936	-94.842%
2025-01-31	20.4000	20.4000	20.0000	20.0160	-1.882%	394	-95.004%
2025-01-30	20.8000	20.8000	20.2000	20.4000	-1.923%	431	-95.098%
2025-01-29	20.4000	20.8000	20.2000	20.8000	+0.971%	197	-95.192%
2025-01-28	21.0000	21.2000	20.2000	20.6000	-1.905%	1,583	-95.146%
2025-01-27	21.8000	21.8000	21.0000	21.0000	-1.869%	779	-95.238%
2025-01-24	22.2000	22.2000	21.2740	21.4000	0.000%	478	-95.327%
2025-01-23	22.0000	22.2000	21.0000	21.4000	-2.727%	838	-95.327%
2025-01-22	21.8020	22.2000	21.0000	22.0000	0.000%	2,864	-95.455%
2025-01-21	21.6000	22.4000	21.0000	22.0000	-2.655%	11,462	-95.455%
2025-01-17	21.8000	22.6000	20.8000	22.6000	+2.727%	2,501	-95.575%
2025-01-16	21.8000	22.5980	21.2020	22.0000	+0.917%	829	-95.455%
2025-01-15	23.2000	23.2000	21.8000	21.8000	-5.217%	1,499	-95.413%
2025-01-14	22.0460	23.4000	21.6000	23.0000	+0.877%	1,829	-95.652%
2025-01-13	21.6000	22.9780	20.4000	22.8000	+3.167%	3,987	-95.614%
2025-01-10	21.6000	22.8000	20.2000	22.1000	+7.282%	6,062	-95.475%
2025-01-08	21.4000	22.0000	20.2000	20.6000	-3.738%	2,596	-95.146%
2025-01-07	21.2000	22.0000	20.6000	21.4000	0.000%	1,890	-95.327%
2025-01-06	21.4000	22.4000	20.0000	21.4000	-1.835%	25,207	-95.327%
2025-01-03	22.0000	22.0000	21.2000	21.8000	-0.909%	869	-95.413%
2025-01-02	21.6000	22.0000	20.5540	22.0000	+5.586%	658	-95.455%
2024-12-31	21.6000	22.8000	19.0000	20.8360	-5.291%	5,515	-95.201%
2024-12-30	22.6000	22.8000	21.0240	22.0000	0.000%	2,935	-95.455%
2024-12-27	23.0000	23.0000	20.8000	22.0000	-2.655%	2,093	-95.455%
2024-12-26	21.8000	23.0000	21.0020	22.6000	+1.802%	3,918	-95.575%
2024-12-24	22.0000	23.4000	21.2000	22.2000	-0.893%	3,920	-95.495%
2024-12-23	20.4000	22.7980	20.2940	22.4000	+12.903%	14,298	-95.536%
2024-12-20	21.2000	21.2000	19.8400	19.8400	-6.854%	1,551	-94.960%
2024-12-19	19.6000	22.2000	19.6000	21.3000	+9.794%	5,244	-95.305%
2024-12-18	20.2000	20.6000	19.0000	19.4000	-7.619%	3,976	-94.845%
2024-12-17	21.0000	21.2000	20.0000	21.0000	+5.000%	4,182	-95.238%
2024-12-16	20.6000	21.6000	19.0000	20.0000	-2.913%	2,387	-95.000%
2024-12-13	21.4000	21.4000	20.2000	20.6000	0.000%	3,785	-95.146%
2024-12-12	23.0000	23.0000	20.2000	20.6000	-9.649%	10,600	-95.146%
2024-12-11	22.6000	24.8000	20.0000	22.8000	+4.587%	29,804	-95.614%
2024-12-10	22.0000	27.2000	17.2000	21.8000	+18.736%	522,717	-95.413%
2024-12-09	18.2000	18.3600	17.8000	18.3600	+0.328%	453	-94.553%
2024-12-06	18.8500	18.8500	17.6000	18.3000	0.000%	859	-94.536%
2024-12-05	17.8020	18.7800	17.8000	18.3000	+2.797%	316	-94.536%
2024-12-04	18.8000	19.0000	17.8020	17.8020	-5.309%	1,408	-94.383%
2024-12-03	17.8420	19.0000	17.8420	18.8000	+1.075%	608	-94.681%
2024-12-02	18.0000	19.0000	17.8220	18.6000	+0.541%	2,209	-94.624%
2024-11-29	18.0800	18.5000	18.0800	18.5000	+2.210%	1,445	-94.595%
2024-11-27	17.8000	18.1700	17.0060	18.1000	+1.685%	1,667	-94.475%
2024-11-26	17.8000	17.8020	17.8000	17.8000	+1.136%	96	-94.382%
2024-11-25	18.0000	19.1800	17.0100	17.6000	-5.376%	2,112	-94.318%
2024-11-22	18.2000	18.8000	18.2000	18.6000	-3.657%	266	-94.624%
2024-11-21	18.2600	19.3980	18.0000	19.3060	+3.796%	713	-94.820%
2024-11-20	18.3000	19.6400	18.1320	18.6000	-0.895%	1,094	-94.624%
2024-11-19	19.8000	19.8020	17.4000	18.7680	-3.754%	4,001	-94.672%
2024-11-18	21.0000	21.0000	19.2000	19.5000	-2.500%	2,952	-94.872%
2024-11-15	20.8000	20.8000	18.4000	20.0000	-1.961%	3,483	-95.000%
2024-11-14	20.8000	20.8000	20.4000	20.4000	-1.876%	802	-95.098%
2024-11-13	21.0000	21.1000	20.6000	20.7900	-2.850%	2,464	-95.190%
2024-11-12	21.6000	22.0000	21.2000	21.4000	-0.926%	1,567	-95.327%
2024-11-11	22.2000	22.6600	21.0000	21.6000	-3.571%	2,791	-95.370%
2024-11-08	22.8000	23.1200	21.8140	22.4000	-4.233%	1,531	-95.536%
2024-11-07	22.7000	24.0000	22.0000	23.3900	+5.360%	6,666	-95.725%
2024-11-06	22.0020	23.0000	22.0000	22.2000	+0.909%	1,059	-95.495%
2024-11-05	21.8000	22.2000	21.8000	22.0000	+0.146%	788	-95.455%
2024-11-04	22.6000	22.6000	21.6260	21.9680	-1.045%	804	-95.448%
2024-11-01	22.2000	22.4000	22.0000	22.2000	+0.909%	519	-95.495%
2024-10-31	21.8000	22.4000	21.8000	22.0000	0.000%	895	-95.455%
2024-10-30	22.8000	22.8000	21.6000	22.0000	-2.655%	1,436	-95.455%
2024-10-29	22.0000	22.8000	22.0000	22.6000	+3.670%	476	-95.575%
2024-10-28	21.8000	22.2000	21.4000	21.8000	-0.909%	1,155	-95.413%
2024-10-25	22.2000	22.4000	21.8000	22.0000	-1.008%	1,128	-95.455%
2024-10-24	22.2000	22.4000	22.0180	22.2240	+0.470%	94	-95.500%
2024-10-23	21.9000	23.0000	21.8000	22.1200	+1.468%	1,147	-95.479%
2024-10-22	21.6760	22.0000	21.2000	21.8000	+0.926%	1,499	-95.413%
2024-10-21	21.6000	22.2000	21.6000	21.6000	0.000%	908	-95.370%
2024-10-18	22.4000	22.7980	21.6000	21.6000	-5.263%	4,382	-95.370%
2024-10-17	23.2000	23.2000	22.6000	22.8000	+1.786%	1,148	-95.614%
2024-10-16	22.4460	23.0000	22.4000	22.4000	0.000%	622	-95.536%
2024-10-15	22.8020	23.2000	22.0000	22.4000	-4.274%	2,035	-95.536%
2024-10-14	22.8000	23.4000	22.6000	23.4000	-0.847%	714	-95.726%
2024-10-11	23.2000	23.8000	23.0000	23.6000	-0.840%	1,174	-95.763%
2024-10-10	23.0000	23.8000	22.6020	23.8000	+2.586%	1,645	-95.798%
2024-10-09	22.2000	24.0000	21.6000	23.2000	+2.655%	4,516	-95.690%
2024-10-08	21.0000	23.4200	21.0000	22.6000	+7.619%	4,202	-95.575%
2024-10-07	21.2020	21.4000	21.0000	21.0000	-0.010%	555	-95.238%
2024-10-04	21.0000	21.8000	21.0000	21.0020	-0.934%	1,365	-95.239%
2024-10-03	21.0000	22.0000	21.0000	21.2000	-0.935%	718	-95.283%
2024-10-02	20.9440	21.7820	20.9440	21.4000	+2.885%	1,296	-95.327%
2024-10-01	21.0000	21.4000	20.0000	20.8000	-0.952%	3,141	-95.192%
2024-09-30	21.8000	22.0180	21.0000	21.0000	-7.080%	2,110	-95.238%

.dark-mode .TQBrWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQBrWf{ color: #333333; background-color: white; border: 2px solid #333333; }DTCKDavis Commodities Limited Class Astock NASDAQ

DTCK
Davis Commodities Limited Class A
stock NASDAQ