Dark

DTCK
Davis Commodities Limited
stock NASDAQ

At Close

May 30, 2025

0.5600USD+1.818%(+0.0100)13,523

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 30, 2025 9:12:30 AM EDT

0.5590USD-0.179%(-0.0010)100

After-hours

May 30, 2025 4:48:30 PM EDT

0.5591USD0.000%(+0.5591)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	0.559000	0.609900	0.559000	0.560000	+1.818%	13,523	0.000%
2025-05-29	0.530100	0.549999	0.530100	0.549999	-1.786%	620	+1.818%
2025-05-27	0.574000	0.574000	0.530101	0.560000	+4.673%	9,522	0.000%
2025-05-23	0.547000	0.547000	0.530000	0.535000	-6.141%	3,907	+4.673%
2025-05-22	0.560000	0.571000	0.550000	0.570001	+5.556%	3,985	-1.755%
2025-05-21	0.575000	0.575000	0.510000	0.540000	-3.571%	14,762	+3.704%
2025-05-20	0.570000	0.585000	0.540000	0.560000	-5.882%	11,849	0.000%
2025-05-19	0.620000	0.620000	0.570000	0.594999	-2.778%	28,007	-5.882%
2025-05-16	0.650000	0.670000	0.610000	0.612000	-4.998%	14,985	-8.497%
2025-05-15	0.639000	0.644200	0.639000	0.644200	-0.892%	7,382	-13.070%
2025-05-14	0.581000	0.650000	0.581000	0.650000	+2.524%	7,254	-13.846%
2025-05-13	0.615000	0.640000	0.610000	0.634000	-2.447%	20,275	-11.672%
2025-05-12	0.642200	0.660000	0.582900	0.649900	+3.175%	37,895	-13.833%
2025-05-09	0.580000	0.630000	0.580000	0.629899	+10.878%	36,812	-11.097%
2025-05-08	0.630000	0.630000	0.480000	0.568100	-6.869%	69,356	-1.426%
2025-05-07	0.580000	0.629900	0.580000	0.610000	0.000%	14,343	-8.197%
2025-05-06	0.600100	0.630000	0.600100	0.610000	+1.650%	2,059	-8.197%
2025-05-05	0.604000	0.618700	0.600100	0.600100	-1.332%	3,751	-6.682%
2025-05-02	0.657700	0.780000	0.587400	0.608200	-10.295%	66,107	-7.925%
2025-05-01	0.580000	0.800000	0.557500	0.678000	+13.950%	443,660	-17.404%
2025-04-30	0.720000	0.730000	0.592200	0.595000	-13.139%	147,806	-5.882%
2025-04-29	0.670150	0.703500	0.660300	0.685000	+2.239%	6,310	-18.248%
2025-04-28	0.650000	0.700000	0.630000	0.670000	-3.874%	51,203	-16.418%
2025-04-25	0.640000	0.790000	0.639000	0.697000	+7.232%	87,478	-19.656%
2025-04-24	0.589900	0.667000	0.589900	0.649990	+8.332%	31,666	-13.845%
2025-04-23	0.477800	0.617500	0.477800	0.600000	+9.489%	65,893	-6.667%
2025-04-22	0.540000	0.548800	0.491200	0.548000	+11.814%	17,111	+2.190%
2025-04-21	0.509000	0.549000	0.490100	0.490100	+2.121%	28,417	+14.262%
2025-04-17	0.485000	0.510000	0.470000	0.479923	+2.111%	6,508	+16.685%
2025-04-16	0.471800	0.485000	0.460000	0.470000	+2.174%	5,623	+19.149%
2025-04-15	0.488000	0.491000	0.443100	0.460000	-5.738%	13,589	+21.739%
2025-04-14	0.430000	0.510000	0.420000	0.488000	+16.691%	106,236	+14.754%
2025-04-11	0.460000	0.471000	0.396000	0.418200	-4.955%	130,846	+33.907%
2025-04-10	0.420000	0.460000	0.420000	0.440000	+4.712%	33,148	+27.273%
2025-04-09	0.467200	0.467200	0.420200	0.420200	-8.473%	24,175	+33.270%
2025-04-08	0.510400	0.525000	0.450000	0.459100	+2.022%	93,243	+21.978%
2025-04-07	0.560300	0.563100	0.418900	0.450000	-21.066%	97,703	+24.444%
2025-04-04	0.770000	0.770000	0.564200	0.570100	-26.439%	97,997	-1.772%
2025-04-03	0.800100	0.839704	0.770000	0.775000	+2.014%	37,269	-27.742%
2025-04-02	0.850000	0.850000	0.752700	0.759700	-8.470%	35,421	-26.287%
2025-04-01	0.860000	0.877500	0.830000	0.830000	-6.215%	14,243	-32.530%
2025-03-31	0.907341	0.910000	0.885000	0.885000	-2.747%	7,435	-36.723%
2025-03-28	0.948200	0.950400	0.904400	0.910000	-1.829%	6,465	-38.462%
2025-03-27	0.950000	0.950000	0.904200	0.926950	-3.443%	14,081	-39.587%
2025-03-26	0.960100	0.960600	0.900000	0.960000	-4.950%	33,175	-41.667%
2025-03-25	0.955000	1.020000	0.955000	1.010000	0.000%	61,160	-44.554%
2025-03-24	0.919999	1.100000	0.919999	1.010000	+9.842%	300,927	-44.554%
2025-03-21	0.939000	0.939000	0.914000	0.919500	-1.920%	6,755	-39.097%
2025-03-20	0.929900	0.950000	0.921000	0.937500	+0.461%	8,938	-40.267%
2025-03-19	0.920001	0.934900	0.920001	0.933200	-0.586%	10,304	-39.991%
2025-03-18	0.960000	0.960000	0.925000	0.938700	+0.935%	13,896	-40.343%
2025-03-17	0.930000	0.930000	0.930000	0.930000	-1.064%	5,258	-39.785%
2025-03-14	0.939999	0.940000	0.939999	0.940000	+5.028%	6,299	-40.426%
2025-03-13	0.900000	0.901900	0.895000	0.895000	-0.556%	605	-37.430%
2025-03-12	0.910000	0.940000	0.900000	0.900000	+1.095%	2,217	-37.778%
2025-03-11	0.939000	0.939000	0.890251	0.890251	+0.028%	14,855	-37.096%
2025-03-10	0.910001	0.960000	0.890000	0.890000	-7.292%	82,144	-37.079%
2025-03-07	0.960000	0.960000	0.919100	0.960000	+1.053%	8,082	-41.667%
2025-03-06	0.885000	0.960000	0.885000	0.950000	-1.042%	4,834	-41.053%
2025-03-05	0.935000	0.960000	0.935000	0.960000	+0.010%	915	-41.667%
2025-03-04	0.959900	0.959900	0.900000	0.959900	0.000%	21,468	-41.661%
2025-03-03	0.960000	0.980000	0.930000	0.959900	-4.010%	41,381	-41.661%
2025-02-28	0.903049	1.000000	0.902800	1.000000	+9.890%	12,618	-44.000%
2025-02-27	0.990000	0.990000	0.910000	0.910000	-5.455%	23,076	-38.462%
2025-02-26	0.980000	0.990000	0.946000	0.962500	-2.778%	46,827	-41.818%
2025-02-25	0.900000	0.990000	0.880000	0.990000	+8.197%	105,054	-43.434%
2025-02-24	0.930000	0.930000	0.910400	0.915001	-0.327%	19,848	-38.798%
2025-02-21	0.942200	0.942200	0.915200	0.918000	-1.290%	10,872	-38.998%
2025-02-20	0.935000	0.935000	0.910000	0.930000	-0.599%	5,810	-39.785%
2025-02-19	0.930000	0.940700	0.930000	0.935600	+1.696%	8,091	-40.145%
2025-02-18	0.924000	0.940700	0.911600	0.920000	0.000%	12,278	-39.130%
2025-02-14	0.900000	0.924000	0.900000	0.920000	-0.541%	9,617	-39.130%
2025-02-13	0.923200	0.932750	0.915500	0.925000	-0.644%	4,119	-39.459%
2025-02-12	0.959999	0.960000	0.920000	0.931000	-2.000%	6,278	-39.850%
2025-02-11	0.960000	0.960000	0.920000	0.950000	-1.042%	7,274	-41.053%
2025-02-10	0.960000	0.960000	0.916400	0.960000	0.000%	4,622	-41.667%
2025-02-07	0.989500	0.989500	0.910000	0.960000	-2.041%	9,083	-41.667%
2025-02-06	0.980000	0.989990	0.974999	0.980000	0.000%	6,777	-42.857%
2025-02-05	0.940000	1.000000	0.940000	0.980000	+3.158%	11,940	-42.857%
2025-02-04	1.010000	1.010000	0.950000	0.950000	-1.991%	15,437	-41.053%
2025-02-03	1.000000	1.000000	0.906700	0.969300	-3.147%	58,721	-42.226%
2025-01-31	1.020000	1.020000	1.000000	1.000800	-1.882%	7,883	-44.045%
2025-01-30	1.040000	1.040000	1.010000	1.020000	-1.923%	8,613	-45.098%
2025-01-29	1.020000	1.040000	1.010000	1.040000	+0.971%	3,947	-46.154%
2025-01-28	1.050000	1.060000	1.010000	1.030000	-1.905%	31,652	-45.631%
2025-01-27	1.090000	1.090000	1.050000	1.050000	-1.869%	15,585	-46.667%
2025-01-24	1.110000	1.110000	1.063700	1.070000	0.000%	9,556	-47.664%
2025-01-23	1.100000	1.110000	1.050000	1.070000	-2.727%	16,754	-47.664%
2025-01-22	1.090100	1.110000	1.050000	1.100000	0.000%	57,276	-49.091%
2025-01-21	1.080000	1.120000	1.050000	1.100000	-2.655%	229,233	-49.091%
2025-01-17	1.090000	1.130000	1.040000	1.130000	+2.727%	50,011	-50.442%
2025-01-16	1.090000	1.129900	1.060100	1.100000	+0.917%	16,585	-49.091%
2025-01-15	1.160000	1.160000	1.090000	1.090000	-5.217%	29,983	-48.624%
2025-01-14	1.102300	1.170000	1.080000	1.150000	+0.877%	36,588	-51.304%
2025-01-13	1.080000	1.148900	1.020000	1.140000	+3.167%	79,737	-50.877%
2025-01-10	1.080000	1.140000	1.010000	1.105000	+7.282%	121,249	-49.321%
2025-01-08	1.070000	1.100000	1.010000	1.030000	-3.738%	51,924	-45.631%
2025-01-07	1.060000	1.100000	1.030000	1.070000	0.000%	37,796	-47.664%
2025-01-06	1.070000	1.120000	1.000000	1.070000	-1.835%	504,134	-47.664%
2025-01-03	1.100000	1.100000	1.060000	1.090000	-0.909%	17,381	-48.624%
2025-01-02	1.080000	1.100000	1.027700	1.100000	+5.586%	13,159	-49.091%
2024-12-31	1.080000	1.140000	0.950000	1.041800	-5.291%	110,301	-46.247%
2024-12-30	1.130000	1.140000	1.051200	1.100000	0.000%	58,690	-49.091%
2024-12-27	1.150000	1.150000	1.040000	1.100000	-2.655%	41,857	-49.091%
2024-12-26	1.090000	1.150000	1.050100	1.130000	+1.802%	78,364	-50.442%
2024-12-24	1.100000	1.170000	1.060000	1.110000	-0.893%	78,399	-49.550%
2024-12-23	1.020000	1.139900	1.014700	1.120000	+12.903%	285,954	-50.000%
2024-12-20	1.060000	1.060000	0.992000	0.992000	-6.854%	31,022	-43.548%
2024-12-19	0.980000	1.110000	0.980000	1.065000	+9.794%	104,883	-47.418%
2024-12-18	1.010000	1.030000	0.950000	0.970000	-7.619%	79,523	-42.268%
2024-12-17	1.050000	1.060000	1.000000	1.050000	+5.000%	83,642	-46.667%
2024-12-16	1.030000	1.080000	0.950000	1.000000	-2.913%	47,746	-44.000%
2024-12-13	1.070000	1.070000	1.010000	1.030000	0.000%	75,708	-45.631%
2024-12-12	1.150000	1.150000	1.010000	1.030000	-9.649%	212,003	-45.631%
2024-12-11	1.130000	1.240000	1.000000	1.140000	+4.587%	596,079	-50.877%
2024-12-10	1.100000	1.360000	0.860000	1.090000	+18.736%	10,454,339	-48.624%
2024-12-09	0.910000	0.918000	0.890000	0.918000	+0.328%	9,061	-38.998%
2024-12-06	0.942500	0.942500	0.880000	0.915000	0.000%	17,177	-38.798%
2024-12-05	0.890100	0.939000	0.890000	0.915000	+2.797%	6,329	-38.798%
2024-12-04	0.940000	0.950000	0.890100	0.890100	-5.309%	28,150	-37.086%
2024-12-03	0.892100	0.950000	0.892100	0.940000	+1.075%	12,160	-40.426%
2024-12-02	0.900000	0.950000	0.891100	0.930000	+0.541%	44,176	-39.785%
2024-11-29	0.904000	0.925000	0.904000	0.925000	+2.210%	28,901	-39.459%
2024-11-27	0.890000	0.908500	0.850300	0.905000	+1.685%	33,339	-38.122%
2024-11-26	0.890000	0.890100	0.890000	0.890000	+1.136%	1,920	-37.079%
2024-11-25	0.900000	0.959000	0.850500	0.880000	-5.376%	42,232	-36.364%
2024-11-22	0.910000	0.940000	0.910000	0.930000	-3.657%	5,317	-39.785%
2024-11-21	0.913000	0.969900	0.900000	0.965300	+3.796%	14,253	-41.987%
2024-11-20	0.915000	0.982000	0.906600	0.930000	-0.895%	21,883	-39.785%
2024-11-19	0.990000	0.990100	0.870000	0.938400	-3.754%	80,023	-40.324%
2024-11-18	1.050000	1.050000	0.960000	0.975000	-2.500%	59,033	-42.564%
2024-11-15	1.040000	1.040000	0.920000	1.000000	-1.961%	69,660	-44.000%
2024-11-14	1.040000	1.040000	1.020000	1.020000	-1.876%	16,030	-45.098%
2024-11-13	1.050000	1.055000	1.030000	1.039500	-2.850%	49,275	-46.128%
2024-11-12	1.080000	1.100000	1.060000	1.070000	-0.926%	31,331	-47.664%
2024-11-11	1.110000	1.133000	1.050000	1.080000	-3.571%	55,813	-48.148%
2024-11-08	1.140000	1.156000	1.090700	1.120000	-4.233%	30,614	-50.000%
2024-11-07	1.135000	1.200000	1.100000	1.169500	+5.360%	133,329	-52.116%
2024-11-06	1.100100	1.150000	1.100000	1.110000	+0.909%	21,177	-49.550%
2024-11-05	1.090000	1.110000	1.090000	1.100000	+0.146%	15,768	-49.091%
2024-11-04	1.130000	1.130000	1.081300	1.098400	-1.045%	16,082	-49.017%
2024-11-01	1.110000	1.120000	1.100000	1.110000	+0.909%	10,380	-49.550%
2024-10-31	1.090000	1.120000	1.090000	1.100000	0.000%	17,894	-49.091%
2024-10-30	1.140000	1.140000	1.080000	1.100000	-2.655%	28,726	-49.091%
2024-10-29	1.100000	1.140000	1.100000	1.130000	+3.670%	9,520	-50.442%
2024-10-28	1.090000	1.110000	1.070000	1.090000	-0.909%	23,101	-48.624%
2024-10-25	1.110000	1.120000	1.090000	1.100000	-1.008%	22,556	-49.091%
2024-10-24	1.110000	1.120000	1.100900	1.111200	+0.470%	1,875	-49.604%
2024-10-23	1.095000	1.150000	1.090000	1.106000	+1.468%	22,944	-49.367%
2024-10-22	1.083800	1.100000	1.060000	1.090000	+0.926%	29,975	-48.624%
2024-10-21	1.080000	1.110000	1.080000	1.080000	0.000%	18,160	-48.148%
2024-10-18	1.120000	1.139900	1.080000	1.080000	-5.263%	87,648	-48.148%
2024-10-17	1.160000	1.160000	1.130000	1.140000	+1.786%	22,967	-50.877%
2024-10-16	1.122300	1.150000	1.120000	1.120000	0.000%	12,437	-50.000%
2024-10-15	1.140100	1.160000	1.100000	1.120000	-4.274%	40,708	-50.000%
2024-10-14	1.140000	1.170000	1.130000	1.170000	-0.847%	14,277	-52.137%
2024-10-11	1.160000	1.190000	1.150000	1.180000	-0.840%	23,480	-52.542%
2024-10-10	1.150000	1.190000	1.130100	1.190000	+2.586%	32,898	-52.941%
2024-10-09	1.110000	1.200000	1.080000	1.160000	+2.655%	90,326	-51.724%
2024-10-08	1.050000	1.171000	1.050000	1.130000	+7.619%	84,038	-50.442%
2024-10-07	1.060100	1.070000	1.050000	1.050000	-0.010%	11,095	-46.667%
2024-10-04	1.050000	1.090000	1.050000	1.050100	-0.934%	27,292	-46.672%
2024-10-03	1.050000	1.100000	1.050000	1.060000	-0.935%	14,355	-47.170%
2024-10-02	1.047200	1.089100	1.047200	1.070000	+2.885%	25,918	-47.664%
2024-10-01	1.050000	1.070000	1.000000	1.040000	-0.952%	62,826	-46.154%
2024-09-30	1.090000	1.100900	1.050000	1.050000	-7.080%	42,197	-46.667%
2024-09-27	1.100000	1.140000	1.100000	1.130000	+2.727%	25,906	-50.442%
2024-09-26	1.070000	1.110000	1.060000	1.100000	+3.774%	40,276	-49.091%
2024-09-25	1.040000	1.075000	1.040000	1.060000	+2.913%	23,231	-47.170%
2024-09-24	1.080000	1.080000	1.000000	1.030000	-2.830%	88,722	-45.631%
2024-09-23	1.110000	1.110000	1.050000	1.060000	-2.752%	28,965	-47.170%
2024-09-20	1.098900	1.109000	1.080000	1.090000	+0.926%	9,885	-48.624%
2024-09-19	1.150000	1.150000	1.080000	1.080000	0.000%	29,266	-48.148%
2024-09-18	1.140000	1.160000	1.060000	1.080000	-5.263%	103,036	-48.148%
2024-09-17	1.120000	1.150000	1.120000	1.140000	+1.786%	30,842	-50.877%
2024-09-16	1.160000	1.160000	1.120000	1.120000	-3.440%	16,030	-50.000%
2024-09-13	1.180000	1.185000	1.100000	1.159900	-4.140%	41,467	-51.720%
2024-09-12	1.220000	1.230000	1.175000	1.210000	-2.411%	17,096	-53.719%
2024-09-11	1.210000	1.239900	1.180000	1.239900	+3.325%	16,774	-54.835%
2024-09-10	1.160000	1.200000	1.140000	1.200000	+3.663%	30,784	-53.333%
2024-09-09	1.180000	1.180000	1.130000	1.157600	+0.225%	16,836	-51.624%
2024-09-06	1.130000	1.173000	1.120000	1.155000	+4.045%	13,821	-51.515%
2024-09-05	1.252300	1.259900	1.110000	1.110100	-2.563%	32,696	-49.554%
2024-09-04	1.190000	1.281400	1.100000	1.139300	-2.624%	47,069	-50.847%
2024-09-03	1.150000	1.190000	1.150000	1.170000	-2.500%	25,819	-52.137%
2024-08-30	1.170000	1.249900	1.170000	1.200000	-0.588%	14,850	-53.333%
2024-08-29	1.220000	1.259000	1.160000	1.207100	+1.352%	28,014	-53.608%
2024-08-28	1.220000	1.309900	1.190000	1.191000	-3.952%	24,431	-52.981%
2024-08-27	1.210000	1.290000	1.210000	1.240000	-1.587%	24,796	-54.839%
2024-08-26	1.183100	1.360000	1.183100	1.260000	+1.613%	31,928	-55.556%
2024-08-23	1.200000	1.298600	1.165900	1.240000	+3.333%	29,739	-54.839%
2024-08-22	1.291100	1.319900	1.200000	1.200000	-6.250%	88,323	-53.333%
2024-08-21	1.210000	1.280000	1.210000	1.280000	+5.785%	13,161	-56.250%
2024-08-20	1.170000	1.338300	1.150000	1.210000	0.000%	48,259	-53.719%
2024-08-19	1.260000	1.389900	1.210000	1.210000	-6.202%	116,114	-53.719%
2024-08-16	1.330000	1.349900	1.220000	1.290000	-3.008%	167,270	-56.589%
2024-08-15	1.300000	1.379300	1.110000	1.330000	+2.308%	234,804	-57.895%
2024-08-14	1.400000	1.420000	1.280000	1.300000	-6.475%	188,510	-56.923%
2024-08-13	1.260000	1.400000	1.230000	1.390000	+3.731%	271,403	-59.712%
2024-08-12	1.100000	1.370000	1.040000	1.340000	+28.846%	596,429	-58.209%
2024-08-09	1.050000	1.120000	1.030000	1.040000	-5.455%	100,919	-46.154%
2024-08-08	1.050000	1.100000	1.030000	1.100000	+5.657%	53,595	-49.091%
2024-08-07	1.060000	1.090000	1.010100	1.041100	-1.318%	69,438	-46.211%
2024-08-06	1.110000	1.119900	1.020000	1.055000	-3.211%	66,960	-46.919%
2024-08-05	1.030000	1.110000	1.030000	1.090000	-5.217%	69,013	-48.624%
2024-08-02	1.179300	1.189900	1.110100	1.150000	+3.604%	39,957	-51.304%
2024-08-01	1.210000	1.220000	1.090000	1.110000	-5.932%	69,156	-49.550%
2024-07-31	1.300000	1.310000	1.150500	1.180000	-5.600%	99,541	-52.542%
2024-07-30	1.220000	1.290000	1.150000	1.250000	+10.610%	180,358	-55.200%
2024-07-29	1.076700	1.210000	1.076700	1.130100	+6.613%	174,347	-50.447%
2024-07-26	1.110000	1.130000	1.050000	1.060000	-3.636%	73,496	-47.170%
2024-07-25	1.150000	1.150000	1.100000	1.100000	-3.509%	114,174	-49.091%
2024-07-24	1.126100	1.170000	1.090000	1.140000	0.000%	82,000	-50.877%
2024-07-23	1.166500	1.170000	1.070000	1.140000	0.000%	84,502	-50.877%
2024-07-22	1.120000	1.180000	1.120000	1.140000	-0.792%	77,505	-50.877%
2024-07-19	1.160000	1.180000	1.050000	1.149100	-3.437%	67,983	-51.266%
2024-07-18	1.210000	1.224900	1.160000	1.190000	-0.833%	65,435	-52.941%
2024-07-17	1.140000	1.290000	1.140000	1.200000	+5.263%	32,035	-53.333%
2024-07-16	1.200000	1.250000	1.120000	1.140000	-4.202%	161,990	-50.877%
2024-07-15	1.200000	1.244700	1.120000	1.190000	-0.833%	96,892	-52.941%
2024-07-12	1.380000	1.380000	1.180100	1.200000	-9.091%	459,760	-53.333%
2024-07-11	1.230000	1.383900	1.210000	1.320000	+3.937%	363,034	-57.576%
2024-07-10	1.230000	1.300000	1.160000	1.270000	-1.550%	184,819	-55.906%
2024-07-09	1.180000	1.300000	1.010000	1.290000	+2.381%	403,106	-56.589%
2024-07-08	1.150000	1.300000	0.849500	1.260000	+5.000%	652,222	-55.556%
2024-07-05	1.160000	1.200000	1.120000	1.200000	+5.263%	18,915	-53.333%
2024-07-03	1.170000	1.220000	1.120000	1.140000	-4.202%	37,296	-50.877%
2024-07-02	1.227300	1.300000	1.130000	1.190000	-0.833%	225,908	-52.941%
2024-07-01	1.110000	1.250000	1.110000	1.200000	+3.448%	129,798	-53.333%
2024-06-28	1.120000	1.160000	1.090000	1.160000	+3.571%	12,191	-51.724%
2024-06-27	1.150000	1.159900	1.070000	1.120000	+1.074%	29,671	-50.000%
2024-06-26	1.130000	1.140000	1.075000	1.108100	-1.397%	13,561	-49.463%
2024-06-25	1.040000	1.140000	1.030000	1.123800	+8.058%	71,511	-50.169%
2024-06-24	1.110000	1.110000	1.040000	1.040000	-4.147%	22,141	-46.154%
2024-06-21	1.110000	1.110000	1.085000	1.085000	-1.810%	4,268	-48.387%
2024-06-20	1.110000	1.160000	1.090000	1.105000	-3.070%	25,963	-49.321%
2024-06-18	1.120000	1.170000	1.090000	1.140000	+1.333%	32,132	-50.877%
2024-06-17	1.102500	1.190000	1.070000	1.125000	+2.740%	35,282	-50.222%
2024-06-14	1.110000	1.120000	1.080000	1.095000	-0.455%	22,800	-48.858%
2024-06-13	1.100000	1.140000	1.073100	1.100000	-1.786%	56,515	-49.091%
2024-06-12	1.094400	1.200000	1.092200	1.120000	+2.743%	73,216	-50.000%
2024-06-11	1.120000	1.180000	1.070000	1.090100	-3.531%	30,230	-48.629%
2024-06-10	1.190000	1.205600	1.130000	1.130000	-3.419%	23,690	-50.442%
2024-06-07	1.210000	1.210000	1.150000	1.170000	-0.847%	47,289	-52.137%
2024-06-06	1.150000	1.230000	1.140000	1.180000	+3.691%	86,459	-52.542%
2024-06-05	1.130000	1.240000	1.100000	1.138000	-1.043%	92,222	-50.791%
2024-06-04	1.200000	1.200000	1.070000	1.150000	+7.477%	37,590	-51.304%
2024-06-03	1.150000	1.150000	1.070000	1.070000	-7.679%	75,482	-47.664%
2024-05-31	1.120000	1.190000	1.090100	1.159000	+3.473%	199,241	-51.682%
2024-05-30	1.030000	1.130000	1.030000	1.120100	+8.748%	152,785	-50.004%
2024-05-29	1.057800	1.060000	1.010000	1.030000	-2.830%	34,723	-45.631%
2024-05-28	1.040000	1.070000	1.020000	1.060000	+2.913%	20,836	-47.170%
2024-05-24	1.110000	1.125000	0.999900	1.030000	-9.649%	172,532	-45.631%
2024-05-23	1.200000	1.200000	1.050000	1.140000	-1.724%	62,289	-50.877%
2024-05-22	1.010000	1.230000	1.010000	1.160000	+15.423%	343,376	-51.724%
2024-05-21	1.010000	1.047100	1.000000	1.005000	-4.286%	40,422	-44.279%
2024-05-20	1.000000	1.050000	0.992000	1.050000	+2.941%	46,799	-46.667%
2024-05-17	1.000000	1.040000	0.990000	1.020000	+0.990%	99,286	-45.098%
2024-05-16	1.060000	1.060000	0.990000	1.010000	-7.339%	175,428	-44.554%
2024-05-15	1.130000	1.180000	1.090000	1.090000	-3.540%	208,544	-48.624%
2024-05-14	1.090000	1.239900	1.090000	1.130000	+2.727%	142,337	-50.442%
2024-05-13	1.110000	1.141000	1.080000	1.100000	+0.917%	62,103	-49.091%
2024-05-10	1.100000	1.210000	1.030000	1.090000	-5.217%	184,953	-48.624%
2024-05-09	1.350000	1.400000	1.150000	1.150000	-19.014%	450,387	-51.304%
2024-05-08	1.200000	1.730000	1.190000	1.420000	+16.393%	3,698,029	-60.563%
2024-05-07	1.270000	1.270000	1.190000	1.220000	0.000%	123,190	-54.098%
2024-05-06	1.230000	1.290000	1.150000	1.220000	+2.867%	303,743	-54.098%
2024-05-03	1.150000	1.430000	1.150000	1.186000	+12.952%	3,434,753	-52.782%
2024-05-02	1.090000	1.140000	1.040000	1.050000	-1.869%	28,053	-46.667%
2024-05-01	0.995050	1.100000	0.980000	1.070000	+5.941%	77,085	-47.664%
2024-04-30	1.050000	1.050000	0.950100	1.010000	-1.942%	39,274	-44.554%
2024-04-29	1.069900	1.070000	1.000000	1.030000	-0.962%	44,547	-45.631%
2024-04-26	1.060000	1.070000	1.000000	1.040000	+0.483%	17,425	-46.154%
2024-04-25	1.010000	1.060000	1.010000	1.035000	+0.485%	18,948	-45.894%
2024-04-24	1.050000	1.050000	1.010000	1.030000	+0.980%	13,898	-45.631%
2024-04-23	1.040000	1.070000	1.000000	1.020000	-5.556%	43,201	-45.098%
2024-04-22	1.050100	1.080000	1.020000	1.080000	0.000%	4,572	-48.148%
2024-04-19	1.000000	1.104400	1.000000	1.080000	+0.935%	17,774	-48.148%
2024-04-18	1.020000	1.099900	0.990000	1.070000	+4.902%	26,877	-47.664%
2024-04-17	1.030000	1.125000	0.960000	1.020000	-0.971%	68,497	-45.098%
2024-04-16	1.260000	1.320000	0.990000	1.030000	-18.898%	315,246	-45.631%
2024-04-15	1.240000	1.350000	1.180000	1.270000	-2.308%	356,583	-55.906%
2024-04-12	1.050000	1.500000	1.000000	1.300000	+22.920%	2,009,063	-56.923%
2024-04-11	1.060000	1.080000	1.030000	1.057600	-3.837%	6,672	-47.050%
2024-04-10	1.050000	1.099800	1.040000	1.099800	+2.785%	12,706	-49.082%
2024-04-09	1.060000	1.083200	1.060000	1.070000	-2.727%	5,641	-47.664%
2024-04-08	1.030000	1.100000	1.030000	1.100000	+3.774%	8,294	-49.091%
2024-04-05	1.065000	1.107500	1.060000	1.060000	0.000%	23,149	-47.170%
2024-04-04	1.019800	1.100000	1.010000	1.060000	+4.950%	13,593	-47.170%
2024-04-03	1.050000	1.060000	1.010000	1.010000	-2.931%	17,544	-44.554%
2024-04-02	1.100000	1.100000	1.020000	1.040500	+2.010%	9,721	-46.180%
2024-04-01	1.080000	1.080000	1.020000	1.020000	-1.923%	5,185	-45.098%
2024-03-28	1.050000	1.097300	1.010000	1.040000	0.000%	17,801	-46.154%
2024-03-27	1.040000	1.080000	1.030000	1.040000	-0.952%	9,731	-46.154%
2024-03-26	1.040000	1.079800	1.020000	1.050000	-2.769%	10,749	-46.667%
2024-03-25	1.090000	1.099900	1.031000	1.079900	-0.927%	4,139	-48.143%
2024-03-22	1.085000	1.090000	1.000000	1.090000	+3.810%	18,620	-48.624%
2024-03-21	1.200000	1.200000	0.980000	1.050000	-5.405%	93,482	-46.667%
2024-03-20	1.081000	1.160000	1.070000	1.110000	-0.893%	31,749	-49.550%
2024-03-19	1.100000	1.170000	1.080000	1.120000	+1.818%	29,668	-50.000%
2024-03-18	1.100000	1.180000	1.060000	1.100000	-5.983%	66,706	-49.091%
2024-03-15	1.110000	1.230000	1.107700	1.170000	+4.464%	55,525	-52.137%
2024-03-14	1.155000	1.168000	1.071500	1.120000	-4.282%	28,352	-50.000%
2024-03-13	1.120000	1.229900	1.110000	1.170100	+0.871%	75,961	-52.141%
2024-03-12	1.320000	1.335000	1.100000	1.160000	-12.121%	128,678	-51.724%
2024-03-11	1.240000	1.480000	1.200000	1.320000	+5.608%	297,334	-57.576%
2024-03-08	1.060000	1.249900	1.050000	1.249900	+20.183%	133,757	-55.196%
2024-03-07	1.130000	1.130000	1.017000	1.040000	-6.306%	87,492	-46.154%
2024-03-06	1.050000	1.135000	1.050000	1.110000	+5.714%	116,374	-49.550%
2024-03-05	1.040000	1.050000	1.020000	1.050000	+5.032%	15,117	-46.667%
2024-03-04	1.000000	1.049900	0.969500	0.999700	+5.187%	60,628	-43.983%
2024-03-01	1.050000	1.050000	0.950000	0.950400	+0.042%	10,664	-41.077%
2024-02-29	1.000000	1.050000	0.950000	0.950000	-7.317%	47,599	-41.053%
2024-02-28	1.070000	1.070000	1.000000	1.025000	-0.485%	27,479	-45.366%
2024-02-27	1.050000	1.089900	1.010000	1.030000	+1.980%	29,451	-45.631%
2024-02-26	1.020000	1.046400	0.970000	1.010000	-3.810%	39,860	-44.554%
2024-02-23	1.020000	1.120000	1.020000	1.050000	-6.250%	39,794	-46.667%
2024-02-22	1.080000	1.120000	1.020000	1.120000	+3.704%	39,902	-50.000%
2024-02-21	1.060000	1.120000	1.060000	1.080000	-4.408%	26,182	-48.148%
2024-02-20	1.140000	1.170000	1.010000	1.129800	-4.254%	92,929	-50.434%
2024-02-16	1.290000	1.320000	1.100100	1.180000	-9.924%	234,327	-52.542%
2024-02-15	1.190000	1.310000	1.140000	1.310000	+10.084%	277,448	-57.252%
2024-02-14	0.940000	1.290000	0.930000	1.190000	+19.000%	699,933	-52.941%
2024-02-13	1.040000	1.750000	0.800100	1.000000	+0.311%	3,261,032	-44.000%
2024-02-12	1.050000	1.050000	0.951100	0.996900	-2.265%	113,162	-43.826%
2024-02-09	0.960000	1.080000	0.950000	1.020000	+0.990%	70,892	-45.098%
2024-02-08	0.900000	1.010000	0.900000	1.010000	+7.447%	34,109	-44.554%
2024-02-07	0.924700	0.988500	0.830000	0.940000	+2.788%	63,094	-40.426%
2024-02-06	1.020000	1.020000	0.900000	0.914500	-7.701%	95,347	-38.764%
2024-02-05	0.980000	1.035000	0.980000	0.990800	-3.796%	24,270	-43.480%
2024-02-02	1.000000	1.030000	0.970100	1.029900	-0.010%	38,868	-45.626%
2024-02-01	0.980000	1.070000	0.980000	1.030000	+3.000%	126,742	-45.631%
2024-01-31	1.030000	1.046200	0.954400	1.000000	-7.407%	123,026	-44.000%
2024-01-30	0.880250	1.090000	0.880000	1.080000	+22.727%	401,437	-48.148%
2024-01-29	0.880000	0.920000	0.870000	0.880000	-5.274%	96,263	-36.364%
2024-01-26	0.886000	0.930300	0.870000	0.929000	+4.972%	33,386	-39.720%
2024-01-25	0.850100	0.891000	0.828400	0.885000	+2.632%	49,181	-36.723%
2024-01-24	0.970000	0.970000	0.828500	0.862300	-11.103%	189,164	-35.057%
2024-01-23	0.930000	0.984900	0.930000	0.970000	+2.646%	39,179	-42.268%
2024-01-22	0.903500	0.947000	0.900000	0.945000	+2.717%	22,200	-40.741%
2024-01-19	0.900000	0.930000	0.900000	0.920000	-1.499%	57,429	-39.130%
2024-01-18	0.890000	0.934000	0.880000	0.934000	+5.812%	87,753	-40.043%
2024-01-17	0.883500	0.933700	0.860000	0.882700	+0.318%	66,766	-36.558%
2024-01-16	0.820000	0.898510	0.800000	0.879900	+11.352%	175,181	-36.356%
2024-01-12	0.826700	0.864900	0.760700	0.790200	-4.795%	22,024	-29.132%
2024-01-11	0.877500	0.880000	0.756000	0.830000	-3.500%	99,888	-32.530%
2024-01-10	0.900000	0.900500	0.860000	0.860100	+0.012%	19,390	-34.891%
2024-01-09	0.890100	0.939999	0.852200	0.860000	-2.039%	68,549	-34.884%
2024-01-08	0.944645	0.950000	0.840000	0.877900	-5.612%	76,539	-36.211%
2024-01-05	0.950000	0.979199	0.930100	0.930100	+1.032%	37,141	-39.791%
2024-01-04	0.979900	0.989900	0.915000	0.920600	-6.052%	130,717	-39.170%
2024-01-03	0.971400	1.030000	0.962000	0.979900	-2.010%	56,793	-42.851%
2024-01-02	1.050000	1.050000	0.970500	1.000000	-3.846%	73,580	-44.000%
2023-12-29	1.020000	1.040000	0.960000	1.040000	+8.333%	246,308	-46.154%
2023-12-28	1.060000	1.060000	0.865500	0.960000	-5.882%	161,904	-41.667%
2023-12-27	1.020000	1.040000	1.000000	1.020000	+2.000%	119,805	-45.098%
2023-12-26	1.032700	1.060000	0.992000	1.000000	+1.010%	49,806	-44.000%
2023-12-22	1.020000	1.031900	0.983000	0.990000	-2.951%	94,684	-43.434%
2023-12-21	1.030000	1.080000	1.000000	1.020100	-2.848%	92,046	-45.103%
2023-12-20	0.979800	1.070000	0.930000	1.050000	+9.375%	182,958	-46.667%
2023-12-19	1.030000	1.030000	0.930000	0.960000	-3.040%	181,619	-41.667%
2023-12-18	0.990000	1.029800	0.990000	0.990100	-2.931%	95,035	-43.440%
2023-12-15	1.020100	1.060000	1.020000	1.020000	+0.990%	96,975	-45.098%
2023-12-14	1.090000	1.090000	0.980100	1.010000	-2.885%	161,973	-44.554%
2023-12-13	1.080000	1.080000	1.010000	1.040000	+0.971%	82,335	-46.154%
2023-12-12	1.120400	1.171000	1.010100	1.030000	-7.207%	175,893	-45.631%
2023-12-11	1.100000	1.170000	1.080000	1.110000	+0.909%	105,205	-49.550%
2023-12-08	1.100000	1.170000	1.100000	1.100000	-2.655%	102,210	-49.091%
2023-12-07	1.130000	1.170000	1.050000	1.130000	0.000%	130,251	-50.442%
2023-12-06	1.160000	1.180000	1.110000	1.130000	+0.893%	150,630	-50.442%

.dark-mode .PRCcnZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRCcnZ{ color: #333333; background-color: white; border: 2px solid #333333; }DTCKDavis Commodities Limitedstock NASDAQ

DTCK
Davis Commodities Limited
stock NASDAQ