Dark

DTCK
Davis Commodities Limited Class A
stock NASDAQ

At Close

Dec 5, 2025 3:05:27 PM EST

0.3600USD-2.676%(-0.0099)194,651

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

0.3800USD+2.730%(+0.0101)11,783

After-hours

Dec 5, 2025 4:41:30 PM EST

0.3500USD-2.778%(-0.0100)3,450

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.387000	0.407590	0.350200	0.350200	-5.326%	194,651	0.000%
2025-12-04	0.336000	0.370000	0.330000	0.369900	+13.397%	238,507	-5.326%
2025-12-03	0.376400	0.376400	0.292700	0.326200	-9.640%	438,211	+7.357%
2025-12-02	0.401100	0.419999	0.331000	0.361000	-7.483%	761,696	-2.992%
2025-12-01	0.519000	0.520000	0.379600	0.390200	-22.116%	548,394	-10.251%
2025-11-28	0.526000	0.526000	0.480300	0.501000	+4.375%	304,446	-30.100%
2025-11-26	0.559000	0.568900	0.480000	0.480000	-10.615%	380,766	-27.042%
2025-11-25	0.485000	0.649800	0.484000	0.537000	+11.875%	1,191,014	-34.786%
2025-11-24	0.445000	0.590000	0.445000	0.480000	+3.315%	717,913	-27.042%
2025-11-21	0.560000	0.560000	0.440000	0.464600	-15.527%	466,739	-24.623%
2025-11-20	0.602000	0.631200	0.550000	0.550000	-12.698%	305,116	-36.327%
2025-11-19	0.620000	0.650000	0.560000	0.630000	+5.000%	714,607	-44.413%
2025-11-18	0.580000	0.660000	0.580000	0.600000	-8.925%	573,206	-41.633%
2025-11-17	0.600000	0.759800	0.560000	0.658800	+4.571%	1,195,023	-46.843%
2025-11-14	1.150000	1.170000	0.620000	0.630000	-43.243%	2,903,163	-44.413%
2025-11-13	1.570000	2.000000	0.874800	1.110000	-22.378%	7,521,507	-68.450%
2025-11-12	1.500000	1.500000	1.300000	1.430000	+5.926%	1,014,404	-75.510%
2025-11-11	1.140000	1.750000	1.120000	1.350000	+7.143%	2,327,764	-74.059%
2025-11-10	1.100000	1.520000	0.870000	1.260000	-10.638%	3,289,185	-72.206%
2025-11-07	2.730000	3.390000	1.330000	1.410000	-77.934%	7,027,458	-75.163%
2025-11-06	6.020000	6.890000	6.010000	6.390000	+0.789%	8,745,787	-94.520%
2025-11-05	4.940000	6.690000	4.120000	6.340000	+24.314%	12,043,859	-94.476%
2025-11-04	2.880000	5.440000	2.710000	5.100000	+63.462%	14,105,539	-93.133%
2025-11-03	1.930000	3.200000	1.920000	3.120000	+66.845%	7,101,187	-88.776%
2025-10-31	1.930000	2.250000	1.800000	1.870000	+0.538%	1,322,669	-81.273%
2025-10-30	1.740000	2.170000	1.700000	1.860000	+6.897%	3,103,636	-81.172%
2025-10-29	1.760000	2.100000	1.700700	1.740000	-1.136%	3,671,900	-79.874%
2025-10-28	1.560000	1.790000	1.470000	1.760000	+12.821%	1,089,025	-80.102%
2025-10-27	1.180000	1.650000	1.165000	1.560000	+35.652%	5,040,537	-77.551%
2025-10-24	0.995000	1.190000	0.921000	1.150000	+15.323%	732,527	-69.548%
2025-10-23	0.885000	1.044000	0.882800	0.997200	+12.678%	749,575	-64.882%
2025-10-22	0.817000	0.948000	0.770000	0.885000	+8.257%	1,805,718	-60.429%
2025-10-21	0.780000	0.835000	0.760000	0.817500	+4.767%	1,459,909	-57.162%
2025-10-20	0.790000	0.836000	0.748500	0.780300	-0.977%	1,139,419	-55.120%
2025-10-17	0.741000	0.800000	0.735000	0.788000	+6.314%	279,447	-55.558%
2025-10-16	0.771100	0.807400	0.741100	0.741200	-7.327%	364,224	-52.752%
2025-10-15	0.980000	0.980000	0.730000	0.799800	+4.148%	2,333,959	-56.214%
2025-10-14	0.767000	0.769800	0.735000	0.767949	+0.124%	969,079	-54.398%
2025-10-13	0.750000	0.769900	0.735000	0.766999	+2.787%	51,481	-54.342%
2025-10-10	0.758000	0.762600	0.746200	0.746200	-1.388%	32,746	-53.069%
2025-10-09	0.760300	0.788700	0.755000	0.756700	-4.057%	82,235	-53.720%
2025-10-08	0.770000	0.790000	0.760300	0.788700	-0.038%	59,716	-55.598%
2025-10-07	0.780300	0.819600	0.780300	0.789000	-3.757%	127,169	-55.615%
2025-10-06	0.771200	0.820000	0.771200	0.819800	+0.478%	156,295	-57.282%
2025-10-03	0.800000	0.907500	0.725000	0.815900	+2.423%	608,670	-57.078%
2025-10-02	0.760000	1.030000	0.715500	0.796600	+1.091%	3,345,826	-56.038%
2025-10-01	0.770000	0.802200	0.770000	0.788000	+0.114%	11,189	-55.558%
2025-09-30	0.820000	0.820000	0.760100	0.787100	+0.729%	110,678	-55.508%
2025-09-29	0.772900	0.820000	0.770000	0.781400	-1.933%	75,199	-55.183%
2025-09-26	0.780000	0.895000	0.771000	0.796800	+2.800%	242,738	-56.049%
2025-09-25	0.800500	0.909000	0.760100	0.775100	-6.917%	273,930	-54.819%
2025-09-24	0.825300	0.845100	0.800500	0.832700	+3.984%	17,348	-57.944%
2025-09-23	0.752700	0.848500	0.752700	0.800800	+3.196%	11,331	-56.269%
2025-09-22	0.860000	0.860000	0.757500	0.776000	-9.987%	172,609	-54.871%
2025-09-19	0.873600	0.895800	0.860100	0.862100	-3.135%	59,289	-59.378%
2025-09-18	0.900000	0.920000	0.872001	0.890000	-3.303%	29,528	-60.652%
2025-09-17	0.910000	0.935700	0.900000	0.920400	+0.087%	36,754	-61.951%
2025-09-16	0.923000	0.923000	0.877000	0.919600	+1.055%	16,228	-61.918%
2025-09-15	0.890000	0.919900	0.888300	0.910000	+1.767%	32,629	-61.516%
2025-09-12	0.890010	0.898000	0.880000	0.894200	-0.644%	30,709	-60.837%
2025-09-11	0.882800	0.920000	0.870400	0.900000	-1.521%	30,479	-61.089%
2025-09-10	0.940000	0.940000	0.854700	0.913900	+2.639%	59,453	-61.681%
2025-09-09	0.902100	0.935150	0.890100	0.890400	-4.258%	19,024	-60.669%
2025-09-08	0.911100	0.980000	0.857000	0.930000	+0.108%	72,750	-62.344%
2025-09-05	0.960500	1.030000	0.899000	0.929000	-5.876%	234,572	-62.304%
2025-09-04	0.905000	0.987000	0.882000	0.987000	+9.061%	180,278	-64.519%
2025-09-03	0.929900	0.932450	0.895400	0.905000	+3.689%	450,380	-61.304%
2025-09-02	0.720000	0.900000	0.720000	0.872800	+18.170%	178,080	-59.876%
2025-08-29	0.749600	0.749800	0.691100	0.738600	-1.494%	5,347	-52.586%
2025-08-28	0.727000	0.750000	0.710000	0.749800	+3.521%	22,003	-53.294%
2025-08-27	0.700000	0.730000	0.690000	0.724300	+1.585%	45,879	-51.650%
2025-08-26	0.743500	0.743500	0.712000	0.713000	-4.102%	22,808	-50.884%
2025-08-25	0.760600	0.769200	0.740100	0.743500	-1.536%	58,231	-52.898%
2025-08-22	0.742800	0.769800	0.735700	0.755100	+0.680%	28,825	-53.622%
2025-08-21	0.723500	0.769000	0.723500	0.750000	+0.550%	29,682	-53.307%
2025-08-20	0.730000	0.809600	0.728100	0.745900	-6.751%	207,366	-53.050%
2025-08-19	0.839000	0.920000	0.755000	0.799900	+1.253%	742,495	-56.220%
2025-08-18	0.826000	0.826000	0.775000	0.790000	-0.253%	45,040	-55.671%
2025-08-15	0.814000	0.815000	0.770000	0.792000	+1.020%	154,509	-55.783%
2025-08-14	0.812000	0.820000	0.780000	0.784000	+1.397%	112,869	-55.332%
2025-08-13	0.773300	0.820000	0.765701	0.773200	-3.011%	83,274	-54.708%
2025-08-12	0.798000	0.798000	0.722700	0.797200	+3.211%	121,203	-56.071%
2025-08-11	0.780100	0.798000	0.760000	0.772400	-3.329%	37,622	-54.661%
2025-08-08	0.783000	0.802500	0.750000	0.799000	-0.125%	66,480	-56.170%
2025-08-07	0.838000	0.844800	0.780000	0.800000	-6.977%	183,154	-56.225%
2025-08-06	0.842800	0.917900	0.820000	0.860000	-1.024%	236,031	-59.279%
2025-08-05	0.825000	0.873000	0.825000	0.868900	+2.163%	63,200	-59.696%
2025-08-04	0.900000	0.909300	0.830000	0.850500	-1.563%	104,191	-58.824%
2025-08-01	0.908000	0.908000	0.840000	0.864000	-0.690%	89,039	-59.468%
2025-07-31	0.885500	0.930000	0.870000	0.870000	-3.430%	94,804	-59.747%
2025-07-30	0.873000	0.950000	0.871400	0.900900	+0.100%	122,184	-61.128%
2025-07-29	0.841500	0.910000	0.821928	0.900000	+0.660%	214,716	-61.089%
2025-07-28	0.777900	0.966000	0.752100	0.894100	+11.068%	536,466	-60.832%
2025-07-25	0.960000	1.070000	0.800000	0.805000	-14.389%	2,636,834	-56.497%
2025-07-24	0.959000	0.990000	0.925000	0.940300	+0.032%	61,768	-62.757%
2025-07-23	0.931200	0.975000	0.925000	0.940000	-2.083%	141,877	-62.745%
2025-07-22	0.978000	1.000000	0.925500	0.960000	-4.000%	192,536	-63.521%
2025-07-21	0.960000	1.064500	0.925000	1.000000	+5.263%	569,133	-64.980%
2025-07-18	1.010000	1.035200	0.940000	0.950000	-8.654%	193,420	-63.137%
2025-07-17	1.030000	1.050000	0.990000	1.040000	+2.970%	217,772	-66.327%
2025-07-16	1.010000	1.089700	0.990000	1.010000	-2.885%	322,151	-65.327%
2025-07-15	0.903400	1.040000	0.860001	1.040000	+11.672%	450,486	-66.327%
2025-07-14	0.961300	0.989800	0.880000	0.931300	-3.111%	333,278	-62.397%
2025-07-11	0.850000	1.080000	0.803200	0.961200	+11.780%	939,694	-63.566%
2025-07-10	0.813400	0.870000	0.790100	0.859900	+2.540%	117,154	-59.274%
2025-07-09	0.800000	0.850000	0.786000	0.838600	+2.896%	131,277	-58.240%
2025-07-08	0.780000	0.841600	0.780000	0.815000	-0.367%	37,226	-57.031%
2025-07-07	0.780000	0.860500	0.780000	0.818000	+1.855%	50,808	-57.188%
2025-07-03	0.798800	0.820000	0.729400	0.803100	-1.181%	76,297	-56.394%
2025-07-02	0.788500	0.824000	0.775301	0.812700	+1.587%	50,217	-56.909%
2025-07-01	0.800000	0.904900	0.778900	0.800000	+2.551%	226,223	-56.225%
2025-06-30	0.800000	0.819999	0.777000	0.780100	-4.866%	25,411	-55.108%
2025-06-27	0.826400	0.878000	0.800000	0.820000	-2.381%	94,493	-57.293%
2025-06-26	0.851300	0.909999	0.820000	0.840000	-1.316%	46,946	-58.310%
2025-06-25	0.857500	0.930000	0.830000	0.851200	-3.710%	118,862	-58.858%
2025-06-24	0.860300	0.928800	0.820000	0.884000	+0.455%	177,666	-60.385%
2025-06-23	0.950000	1.030000	0.860900	0.880000	-5.973%	599,014	-60.205%
2025-06-20	0.960000	1.200000	0.850500	0.935900	-2.429%	696,367	-62.581%
2025-06-18	0.850000	0.975800	0.780000	0.959200	+11.121%	828,062	-63.490%
2025-06-17	0.786800	1.500000	0.786000	0.863200	+9.822%	4,520,680	-59.430%
2025-06-16	0.785500	0.950000	0.725000	0.786000	-2.937%	1,215,624	-55.445%
2025-06-13	0.779200	0.880000	0.750000	0.809780	+3.818%	464,314	-56.754%
2025-06-12	0.672900	0.840000	0.660000	0.780000	+18.182%	348,024	-55.103%
2025-06-11	0.630000	0.840000	0.630000	0.660000	-5.714%	174,795	-46.939%
2025-06-10	0.651200	0.730000	0.640000	0.700000	-0.029%	343,646	-49.971%
2025-06-09	0.675000	0.799900	0.650100	0.700200	-12.900%	1,168,109	-49.986%
2025-06-06	0.890000	1.250000	0.760000	0.803900	+33.983%	61,870,615	-56.437%
2025-06-05	0.560000	0.600000	0.560000	0.600000	+5.727%	34,187	-41.633%
2025-06-04	0.533300	0.585000	0.510100	0.567500	+1.339%	20,460	-38.291%
2025-06-03	0.559600	0.585000	0.530000	0.560000	+7.692%	36,590	-37.464%
2025-06-02	0.550000	0.559999	0.470000	0.520000	-7.143%	8,192	-32.654%
2025-05-30	0.559000	0.609900	0.559000	0.560000	+1.818%	13,523	-37.464%
2025-05-29	0.530100	0.549999	0.530100	0.549999	-1.786%	620	-36.327%
2025-05-27	0.574000	0.574000	0.530101	0.560000	+4.673%	9,522	-37.464%
2025-05-23	0.547000	0.547000	0.530000	0.535000	-6.141%	3,907	-34.542%
2025-05-22	0.560000	0.571000	0.550000	0.570001	+5.556%	3,985	-38.562%
2025-05-21	0.575000	0.575000	0.510000	0.540000	-3.571%	14,762	-35.148%
2025-05-20	0.570000	0.585000	0.540000	0.560000	-5.882%	11,849	-37.464%
2025-05-19	0.620000	0.620000	0.570000	0.594999	-2.778%	28,007	-41.143%
2025-05-16	0.650000	0.670000	0.610000	0.612000	-4.998%	14,985	-42.778%
2025-05-15	0.639000	0.644200	0.639000	0.644200	-0.892%	7,382	-45.638%
2025-05-14	0.581000	0.650000	0.581000	0.650000	+2.524%	7,254	-46.123%
2025-05-13	0.615000	0.640000	0.610000	0.634000	-2.447%	20,275	-44.763%
2025-05-12	0.642200	0.660000	0.582900	0.649900	+3.175%	37,895	-46.115%
2025-05-09	0.580000	0.630000	0.580000	0.629899	+10.878%	36,812	-44.404%
2025-05-08	0.630000	0.630000	0.480000	0.568100	-6.869%	69,356	-38.356%
2025-05-07	0.580000	0.629900	0.580000	0.610000	0.000%	14,343	-42.590%
2025-05-06	0.600100	0.630000	0.600100	0.610000	+1.650%	2,059	-42.590%
2025-05-05	0.604000	0.618700	0.600100	0.600100	-1.332%	3,751	-41.643%
2025-05-02	0.657700	0.780000	0.587400	0.608200	-10.295%	66,107	-42.420%
2025-05-01	0.580000	0.800000	0.557500	0.678000	+13.950%	443,660	-48.348%
2025-04-30	0.720000	0.730000	0.592200	0.595000	-13.139%	147,806	-41.143%
2025-04-29	0.670150	0.703500	0.660300	0.685000	+2.239%	6,310	-48.876%
2025-04-28	0.650000	0.700000	0.630000	0.670000	-3.874%	51,203	-47.731%
2025-04-25	0.640000	0.790000	0.639000	0.697000	+7.232%	87,478	-49.756%
2025-04-24	0.589900	0.667000	0.589900	0.649990	+8.332%	31,666	-46.122%
2025-04-23	0.477800	0.617500	0.477800	0.600000	+9.489%	65,893	-41.633%
2025-04-22	0.540000	0.548800	0.491200	0.548000	+11.814%	17,111	-36.095%
2025-04-21	0.509000	0.549000	0.490100	0.490100	+2.121%	28,417	-28.545%
2025-04-17	0.485000	0.510000	0.470000	0.479923	+2.111%	6,508	-27.030%
2025-04-16	0.471800	0.485000	0.460000	0.470000	+2.174%	5,623	-25.489%
2025-04-15	0.488000	0.491000	0.443100	0.460000	-5.738%	13,589	-23.870%
2025-04-14	0.430000	0.510000	0.420000	0.488000	+16.691%	106,236	-28.238%
2025-04-11	0.460000	0.471000	0.396000	0.418200	-4.955%	130,846	-16.260%
2025-04-10	0.420000	0.460000	0.420000	0.440000	+4.712%	33,148	-20.409%
2025-04-09	0.467200	0.467200	0.420200	0.420200	-8.473%	24,175	-16.659%
2025-04-08	0.510400	0.525000	0.450000	0.459100	+2.022%	93,243	-23.720%
2025-04-07	0.560300	0.563100	0.418900	0.450000	-21.066%	97,703	-22.178%
2025-04-04	0.770000	0.770000	0.564200	0.570100	-26.439%	97,997	-38.572%
2025-04-03	0.800100	0.839704	0.770000	0.775000	+2.014%	37,269	-54.813%
2025-04-02	0.850000	0.850000	0.752700	0.759700	-8.470%	35,421	-53.903%
2025-04-01	0.860000	0.877500	0.830000	0.830000	-6.215%	14,243	-57.807%
2025-03-31	0.907341	0.910000	0.885000	0.885000	-2.747%	7,435	-60.429%
2025-03-28	0.948200	0.950400	0.904400	0.910000	-1.829%	6,465	-61.516%
2025-03-27	0.950000	0.950000	0.904200	0.926950	-3.443%	14,081	-62.220%
2025-03-26	0.960100	0.960600	0.900000	0.960000	-4.950%	33,175	-63.521%
2025-03-25	0.955000	1.020000	0.955000	1.010000	0.000%	61,160	-65.327%
2025-03-24	0.919999	1.100000	0.919999	1.010000	+9.842%	300,927	-65.327%
2025-03-21	0.939000	0.939000	0.914000	0.919500	-1.920%	6,755	-61.914%
2025-03-20	0.929900	0.950000	0.921000	0.937500	+0.461%	8,938	-62.645%
2025-03-19	0.920001	0.934900	0.920001	0.933200	-0.586%	10,304	-62.473%
2025-03-18	0.960000	0.960000	0.925000	0.938700	+0.935%	13,896	-62.693%
2025-03-17	0.930000	0.930000	0.930000	0.930000	-1.064%	5,258	-62.344%
2025-03-14	0.939999	0.940000	0.939999	0.940000	+5.028%	6,299	-62.745%
2025-03-13	0.900000	0.901900	0.895000	0.895000	-0.556%	605	-60.872%
2025-03-12	0.910000	0.940000	0.900000	0.900000	+1.095%	2,217	-61.089%
2025-03-11	0.939000	0.939000	0.890251	0.890251	+0.028%	14,855	-60.663%
2025-03-10	0.910001	0.960000	0.890000	0.890000	-7.292%	82,144	-60.652%
2025-03-07	0.960000	0.960000	0.919100	0.960000	+1.053%	8,082	-63.521%
2025-03-06	0.885000	0.960000	0.885000	0.950000	-1.042%	4,834	-63.137%
2025-03-05	0.935000	0.960000	0.935000	0.960000	+0.010%	915	-63.521%
2025-03-04	0.959900	0.959900	0.900000	0.959900	0.000%	21,468	-63.517%
2025-03-03	0.960000	0.980000	0.930000	0.959900	-4.010%	41,381	-63.517%
2025-02-28	0.903049	1.000000	0.902800	1.000000	+9.890%	12,618	-64.980%
2025-02-27	0.990000	0.990000	0.910000	0.910000	-5.455%	23,076	-61.516%
2025-02-26	0.980000	0.990000	0.946000	0.962500	-2.778%	46,827	-63.616%
2025-02-25	0.900000	0.990000	0.880000	0.990000	+8.197%	105,054	-64.626%
2025-02-24	0.930000	0.930000	0.910400	0.915001	-0.327%	19,848	-61.727%
2025-02-21	0.942200	0.942200	0.915200	0.918000	-1.290%	10,872	-61.852%
2025-02-20	0.935000	0.935000	0.910000	0.930000	-0.599%	5,810	-62.344%
2025-02-19	0.930000	0.940700	0.930000	0.935600	+1.696%	8,091	-62.569%
2025-02-18	0.924000	0.940700	0.911600	0.920000	0.000%	12,278	-61.935%
2025-02-14	0.900000	0.924000	0.900000	0.920000	-0.541%	9,617	-61.935%
2025-02-13	0.923200	0.932750	0.915500	0.925000	-0.644%	4,119	-62.141%
2025-02-12	0.959999	0.960000	0.920000	0.931000	-2.000%	6,278	-62.385%
2025-02-11	0.960000	0.960000	0.920000	0.950000	-1.042%	7,274	-63.137%
2025-02-10	0.960000	0.960000	0.916400	0.960000	0.000%	4,622	-63.521%
2025-02-07	0.989500	0.989500	0.910000	0.960000	-2.041%	9,083	-63.521%
2025-02-06	0.980000	0.989990	0.974999	0.980000	0.000%	6,777	-64.265%
2025-02-05	0.940000	1.000000	0.940000	0.980000	+3.158%	11,940	-64.265%
2025-02-04	1.010000	1.010000	0.950000	0.950000	-1.991%	15,437	-63.137%
2025-02-03	1.000000	1.000000	0.906700	0.969300	-3.147%	58,721	-63.871%
2025-01-31	1.020000	1.020000	1.000000	1.000800	-1.882%	7,883	-65.008%
2025-01-30	1.040000	1.040000	1.010000	1.020000	-1.923%	8,613	-65.667%
2025-01-29	1.020000	1.040000	1.010000	1.040000	+0.971%	3,947	-66.327%
2025-01-28	1.050000	1.060000	1.010000	1.030000	-1.905%	31,652	-66.000%
2025-01-27	1.090000	1.090000	1.050000	1.050000	-1.869%	15,585	-66.648%
2025-01-24	1.110000	1.110000	1.063700	1.070000	0.000%	9,556	-67.271%
2025-01-23	1.100000	1.110000	1.050000	1.070000	-2.727%	16,754	-67.271%
2025-01-22	1.090100	1.110000	1.050000	1.100000	0.000%	57,276	-68.164%
2025-01-21	1.080000	1.120000	1.050000	1.100000	-2.655%	229,233	-68.164%
2025-01-17	1.090000	1.130000	1.040000	1.130000	+2.727%	50,011	-69.009%
2025-01-16	1.090000	1.129900	1.060100	1.100000	+0.917%	16,585	-68.164%
2025-01-15	1.160000	1.160000	1.090000	1.090000	-5.217%	29,983	-67.872%
2025-01-14	1.102300	1.170000	1.080000	1.150000	+0.877%	36,588	-69.548%
2025-01-13	1.080000	1.148900	1.020000	1.140000	+3.167%	79,737	-69.281%
2025-01-10	1.080000	1.140000	1.010000	1.105000	+7.282%	121,249	-68.308%
2025-01-08	1.070000	1.100000	1.010000	1.030000	-3.738%	51,924	-66.000%
2025-01-07	1.060000	1.100000	1.030000	1.070000	0.000%	37,796	-67.271%
2025-01-06	1.070000	1.120000	1.000000	1.070000	-1.835%	504,134	-67.271%
2025-01-03	1.100000	1.100000	1.060000	1.090000	-0.909%	17,381	-67.872%
2025-01-02	1.080000	1.100000	1.027700	1.100000	+5.586%	13,159	-68.164%
2024-12-31	1.080000	1.140000	0.950000	1.041800	-5.291%	110,301	-66.385%
2024-12-30	1.130000	1.140000	1.051200	1.100000	0.000%	58,690	-68.164%
2024-12-27	1.150000	1.150000	1.040000	1.100000	-2.655%	41,857	-68.164%
2024-12-26	1.090000	1.150000	1.050100	1.130000	+1.802%	78,364	-69.009%
2024-12-24	1.100000	1.170000	1.060000	1.110000	-0.893%	78,399	-68.450%
2024-12-23	1.020000	1.139900	1.014700	1.120000	+12.903%	285,954	-68.732%
2024-12-20	1.060000	1.060000	0.992000	0.992000	-6.854%	31,022	-64.698%
2024-12-19	0.980000	1.110000	0.980000	1.065000	+9.794%	104,883	-67.117%
2024-12-18	1.010000	1.030000	0.950000	0.970000	-7.619%	79,523	-63.897%
2024-12-17	1.050000	1.060000	1.000000	1.050000	+5.000%	83,642	-66.648%
2024-12-16	1.030000	1.080000	0.950000	1.000000	-2.913%	47,746	-64.980%
2024-12-13	1.070000	1.070000	1.010000	1.030000	0.000%	75,708	-66.000%
2024-12-12	1.150000	1.150000	1.010000	1.030000	-9.649%	212,003	-66.000%
2024-12-11	1.130000	1.240000	1.000000	1.140000	+4.587%	596,079	-69.281%
2024-12-10	1.100000	1.360000	0.860000	1.090000	+18.736%	10,454,339	-67.872%
2024-12-09	0.910000	0.918000	0.890000	0.918000	+0.328%	9,061	-61.852%
2024-12-06	0.942500	0.942500	0.880000	0.915000	0.000%	17,177	-61.727%
2024-12-05	0.890100	0.939000	0.890000	0.915000	+2.797%	6,329	-61.727%
2024-12-04	0.940000	0.950000	0.890100	0.890100	-5.309%	28,150	-60.656%
2024-12-03	0.892100	0.950000	0.892100	0.940000	+1.075%	12,160	-62.745%
2024-12-02	0.900000	0.950000	0.891100	0.930000	+0.541%	44,176	-62.344%
2024-11-29	0.904000	0.925000	0.904000	0.925000	+2.210%	28,901	-62.141%
2024-11-27	0.890000	0.908500	0.850300	0.905000	+1.685%	33,339	-61.304%
2024-11-26	0.890000	0.890100	0.890000	0.890000	+1.136%	1,920	-60.652%
2024-11-25	0.900000	0.959000	0.850500	0.880000	-5.376%	42,232	-60.205%
2024-11-22	0.910000	0.940000	0.910000	0.930000	-3.657%	5,317	-62.344%
2024-11-21	0.913000	0.969900	0.900000	0.965300	+3.796%	14,253	-63.721%
2024-11-20	0.915000	0.982000	0.906600	0.930000	-0.895%	21,883	-62.344%
2024-11-19	0.990000	0.990100	0.870000	0.938400	-3.754%	80,023	-62.681%
2024-11-18	1.050000	1.050000	0.960000	0.975000	-2.500%	59,033	-64.082%
2024-11-15	1.040000	1.040000	0.920000	1.000000	-1.961%	69,660	-64.980%
2024-11-14	1.040000	1.040000	1.020000	1.020000	-1.876%	16,030	-65.667%
2024-11-13	1.050000	1.055000	1.030000	1.039500	-2.850%	49,275	-66.311%
2024-11-12	1.080000	1.100000	1.060000	1.070000	-0.926%	31,331	-67.271%
2024-11-11	1.110000	1.133000	1.050000	1.080000	-3.571%	55,813	-67.574%
2024-11-08	1.140000	1.156000	1.090700	1.120000	-4.233%	30,614	-68.732%
2024-11-07	1.135000	1.200000	1.100000	1.169500	+5.360%	133,329	-70.056%
2024-11-06	1.100100	1.150000	1.100000	1.110000	+0.909%	21,177	-68.450%
2024-11-05	1.090000	1.110000	1.090000	1.100000	+0.146%	15,768	-68.164%
2024-11-04	1.130000	1.130000	1.081300	1.098400	-1.045%	16,082	-68.117%
2024-11-01	1.110000	1.120000	1.100000	1.110000	+0.909%	10,380	-68.450%
2024-10-31	1.090000	1.120000	1.090000	1.100000	0.000%	17,894	-68.164%
2024-10-30	1.140000	1.140000	1.080000	1.100000	-2.655%	28,726	-68.164%
2024-10-29	1.100000	1.140000	1.100000	1.130000	+3.670%	9,520	-69.009%
2024-10-28	1.090000	1.110000	1.070000	1.090000	-0.909%	23,101	-67.872%
2024-10-25	1.110000	1.120000	1.090000	1.100000	-1.008%	22,556	-68.164%
2024-10-24	1.110000	1.120000	1.100900	1.111200	+0.470%	1,875	-68.485%
2024-10-23	1.095000	1.150000	1.090000	1.106000	+1.468%	22,944	-68.336%
2024-10-22	1.083800	1.100000	1.060000	1.090000	+0.926%	29,975	-67.872%
2024-10-21	1.080000	1.110000	1.080000	1.080000	0.000%	18,160	-67.574%
2024-10-18	1.120000	1.139900	1.080000	1.080000	-5.263%	87,648	-67.574%
2024-10-17	1.160000	1.160000	1.130000	1.140000	+1.786%	22,967	-69.281%
2024-10-16	1.122300	1.150000	1.120000	1.120000	0.000%	12,437	-68.732%
2024-10-15	1.140100	1.160000	1.100000	1.120000	-4.274%	40,708	-68.732%
2024-10-14	1.140000	1.170000	1.130000	1.170000	-0.847%	14,277	-70.068%
2024-10-11	1.160000	1.190000	1.150000	1.180000	-0.840%	23,480	-70.322%
2024-10-10	1.150000	1.190000	1.130100	1.190000	+2.586%	32,898	-70.571%
2024-10-09	1.110000	1.200000	1.080000	1.160000	+2.655%	90,326	-69.810%
2024-10-08	1.050000	1.171000	1.050000	1.130000	+7.619%	84,038	-69.009%
2024-10-07	1.060100	1.070000	1.050000	1.050000	-0.010%	11,095	-66.648%
2024-10-04	1.050000	1.090000	1.050000	1.050100	-0.934%	27,292	-66.651%
2024-10-03	1.050000	1.100000	1.050000	1.060000	-0.935%	14,355	-66.962%
2024-10-02	1.047200	1.089100	1.047200	1.070000	+2.885%	25,918	-67.271%
2024-10-01	1.050000	1.070000	1.000000	1.040000	-0.952%	62,826	-66.327%
2024-09-30	1.090000	1.100900	1.050000	1.050000	-7.080%	42,197	-66.648%
2024-09-27	1.100000	1.140000	1.100000	1.130000	+2.727%	25,906	-69.009%
2024-09-26	1.070000	1.110000	1.060000	1.100000	+3.774%	40,276	-68.164%
2024-09-25	1.040000	1.075000	1.040000	1.060000	+2.913%	23,231	-66.962%
2024-09-24	1.080000	1.080000	1.000000	1.030000	-2.830%	88,722	-66.000%
2024-09-23	1.110000	1.110000	1.050000	1.060000	-2.752%	28,965	-66.962%
2024-09-20	1.098900	1.109000	1.080000	1.090000	+0.926%	9,885	-67.872%
2024-09-19	1.150000	1.150000	1.080000	1.080000	0.000%	29,266	-67.574%
2024-09-18	1.140000	1.160000	1.060000	1.080000	-5.263%	103,036	-67.574%
2024-09-17	1.120000	1.150000	1.120000	1.140000	+1.786%	30,842	-69.281%
2024-09-16	1.160000	1.160000	1.120000	1.120000	-3.440%	16,030	-68.732%
2024-09-13	1.180000	1.185000	1.100000	1.159900	-4.140%	41,467	-69.808%
2024-09-12	1.220000	1.230000	1.175000	1.210000	-2.411%	17,096	-71.058%
2024-09-11	1.210000	1.239900	1.180000	1.239900	+3.325%	16,774	-71.756%
2024-09-10	1.160000	1.200000	1.140000	1.200000	+3.663%	30,784	-70.817%
2024-09-09	1.180000	1.180000	1.130000	1.157600	+0.225%	16,836	-69.748%
2024-09-06	1.130000	1.173000	1.120000	1.155000	+4.045%	13,821	-69.680%
2024-09-05	1.252300	1.259900	1.110000	1.110100	-2.563%	32,696	-68.453%
2024-09-04	1.190000	1.281400	1.100000	1.139300	-2.624%	47,069	-69.262%
2024-09-03	1.150000	1.190000	1.150000	1.170000	-2.500%	25,819	-70.068%
2024-08-30	1.170000	1.249900	1.170000	1.200000	-0.588%	14,850	-70.817%
2024-08-29	1.220000	1.259000	1.160000	1.207100	+1.352%	28,014	-70.988%
2024-08-28	1.220000	1.309900	1.190000	1.191000	-3.952%	24,431	-70.596%
2024-08-27	1.210000	1.290000	1.210000	1.240000	-1.587%	24,796	-71.758%
2024-08-26	1.183100	1.360000	1.183100	1.260000	+1.613%	31,928	-72.206%
2024-08-23	1.200000	1.298600	1.165900	1.240000	+3.333%	29,739	-71.758%
2024-08-22	1.291100	1.319900	1.200000	1.200000	-6.250%	88,323	-70.817%
2024-08-21	1.210000	1.280000	1.210000	1.280000	+5.785%	13,161	-72.641%
2024-08-20	1.170000	1.338300	1.150000	1.210000	0.000%	48,259	-71.058%
2024-08-19	1.260000	1.389900	1.210000	1.210000	-6.202%	116,114	-71.058%
2024-08-16	1.330000	1.349900	1.220000	1.290000	-3.008%	167,270	-72.853%
2024-08-15	1.300000	1.379300	1.110000	1.330000	+2.308%	234,804	-73.669%
2024-08-14	1.400000	1.420000	1.280000	1.300000	-6.475%	188,510	-73.062%
2024-08-13	1.260000	1.400000	1.230000	1.390000	+3.731%	271,403	-74.806%
2024-08-12	1.100000	1.370000	1.040000	1.340000	+28.846%	596,429	-73.866%
2024-08-09	1.050000	1.120000	1.030000	1.040000	-5.455%	100,919	-66.327%
2024-08-08	1.050000	1.100000	1.030000	1.100000	+5.657%	53,595	-68.164%
2024-08-07	1.060000	1.090000	1.010100	1.041100	-1.318%	69,438	-66.363%
2024-08-06	1.110000	1.119900	1.020000	1.055000	-3.211%	66,960	-66.806%
2024-08-05	1.030000	1.110000	1.030000	1.090000	-5.217%	69,013	-67.872%
2024-08-02	1.179300	1.189900	1.110100	1.150000	+3.604%	39,957	-69.548%
2024-08-01	1.210000	1.220000	1.090000	1.110000	-5.932%	69,156	-68.450%
2024-07-31	1.300000	1.310000	1.150500	1.180000	-5.600%	99,541	-70.322%
2024-07-30	1.220000	1.290000	1.150000	1.250000	+10.610%	180,358	-71.984%
2024-07-29	1.076700	1.210000	1.076700	1.130100	+6.613%	174,347	-69.012%
2024-07-26	1.110000	1.130000	1.050000	1.060000	-3.636%	73,496	-66.962%
2024-07-25	1.150000	1.150000	1.100000	1.100000	-3.509%	114,174	-68.164%
2024-07-24	1.126100	1.170000	1.090000	1.140000	0.000%	82,000	-69.281%
2024-07-23	1.166500	1.170000	1.070000	1.140000	0.000%	84,502	-69.281%
2024-07-22	1.120000	1.180000	1.120000	1.140000	-0.792%	77,505	-69.281%
2024-07-19	1.160000	1.180000	1.050000	1.149100	-3.437%	67,983	-69.524%
2024-07-18	1.210000	1.224900	1.160000	1.190000	-0.833%	65,435	-70.571%
2024-07-17	1.140000	1.290000	1.140000	1.200000	+5.263%	32,035	-70.817%
2024-07-16	1.200000	1.250000	1.120000	1.140000	-4.202%	161,990	-69.281%
2024-07-15	1.200000	1.244700	1.120000	1.190000	-0.833%	96,892	-70.571%
2024-07-12	1.380000	1.380000	1.180100	1.200000	-9.091%	459,760	-70.817%
2024-07-11	1.230000	1.383900	1.210000	1.320000	+3.937%	363,034	-73.470%
2024-07-10	1.230000	1.300000	1.160000	1.270000	-1.550%	184,819	-72.425%
2024-07-09	1.180000	1.300000	1.010000	1.290000	+2.381%	403,106	-72.853%
2024-07-08	1.150000	1.300000	0.849500	1.260000	+5.000%	652,222	-72.206%
2024-07-05	1.160000	1.200000	1.120000	1.200000	+5.263%	18,915	-70.817%
2024-07-03	1.170000	1.220000	1.120000	1.140000	-4.202%	37,296	-69.281%
2024-07-02	1.227300	1.300000	1.130000	1.190000	-0.833%	225,908	-70.571%
2024-07-01	1.110000	1.250000	1.110000	1.200000	+3.448%	129,798	-70.817%
2024-06-28	1.120000	1.160000	1.090000	1.160000	+3.571%	12,191	-69.810%
2024-06-27	1.150000	1.159900	1.070000	1.120000	+1.074%	29,671	-68.732%
2024-06-26	1.130000	1.140000	1.075000	1.108100	-1.397%	13,561	-68.396%
2024-06-25	1.040000	1.140000	1.030000	1.123800	+8.058%	71,511	-68.838%
2024-06-24	1.110000	1.110000	1.040000	1.040000	-4.147%	22,141	-66.327%
2024-06-21	1.110000	1.110000	1.085000	1.085000	-1.810%	4,268	-67.724%
2024-06-20	1.110000	1.160000	1.090000	1.105000	-3.070%	25,963	-68.308%
2024-06-18	1.120000	1.170000	1.090000	1.140000	+1.333%	32,132	-69.281%
2024-06-17	1.102500	1.190000	1.070000	1.125000	+2.740%	35,282	-68.871%
2024-06-14	1.110000	1.120000	1.080000	1.095000	-0.455%	22,800	-68.018%

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

DTCK
Davis Commodities Limited Class A
stock NASDAQ