Dark

DDC
DDC Enterprise Limited
stock NYSEAMERICAN

At Close

May 30, 2025 3:59:30 PM EDT

7.93USD+17.943%(+1.21)215,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:27:30 AM EDT

6.93USD+3.125%(+0.21)2,029

After-hours

May 30, 2025 4:38:30 PM EDT

7.95USD+0.304%(+0.02)1,510

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	6.8600	8.4595	6.4000	7.8000	+16.071%	215,120	0.000%
2025-05-29	5.9000	7.4856	5.8600	6.7200	+29.730%	499,566	+16.071%
2025-05-28	4.4900	5.2700	4.1400	5.1800	+24.519%	116,665	+50.579%
2025-05-27	4.1800	4.4200	3.8800	4.1600	+9.229%	100,228	+87.500%
2025-05-23	4.1900	4.4700	3.5700	3.8085	-12.044%	132,004	+104.805%
2025-05-22	4.1600	4.3550	4.0300	4.3300	+10.459%	65,913	+80.139%
2025-05-21	3.9300	3.9500	3.5500	3.9200	-0.538%	41,349	+98.980%
2025-05-20	4.1000	4.3000	3.9000	3.9412	-2.325%	52,348	+97.909%
2025-05-19	4.1000	4.2000	3.8802	4.0350	-6.163%	47,155	+93.309%
2025-05-16	4.2100	4.5000	3.7400	4.3000	+14.052%	248,184	+81.395%
2025-05-15	3.6200	4.7600	3.4300	3.7702	+10.563%	370,975	+106.886%
2025-05-14	3.8100	3.8200	3.2300	3.4100	-8.579%	80,300	+128.739%
2025-05-13	2.8600	4.0900	2.8600	3.7300	+6.571%	85,529	+109.115%
2025-05-12	3.0700	3.5000	2.6500	3.5000	+42.276%	869,602	+122.857%
2025-05-09	2.1300	2.5700	2.1300	2.4600	+12.360%	266,251	+217.073%
2025-05-08	2.1200	2.3900	2.0900	2.1894	+6.282%	51,777	+256.262%
2025-05-07	2.6400	2.6400	2.0000	2.0600	-15.918%	47,032	+278.641%
2025-05-06	2.3700	2.6000	2.3400	2.4500	+2.083%	21,230	+218.367%
2025-05-05	2.3100	2.5000	2.3100	2.4000	0.000%	9,426	+225.000%
2025-05-02	2.3995	2.5150	2.1600	2.4000	-1.235%	37,931	+225.000%
2025-05-01	2.3900	2.5400	2.3800	2.4300	+1.250%	9,739	+220.988%
2025-04-30	2.5100	2.6700	2.3006	2.4000	0.000%	37,240	+225.000%
2025-04-29	2.5700	2.6500	2.2600	2.4000	-5.534%	55,303	+225.000%
2025-04-28	2.8236	2.8500	2.4500	2.5406	-8.612%	73,123	+207.014%
2025-04-25	2.5863	2.8197	2.4126	2.7800	+8.594%	36,760	+180.576%
2025-04-24	2.3100	2.7800	2.1900	2.5600	+16.364%	66,130	+204.688%
2025-04-23	2.0600	2.5000	1.9900	2.2000	+6.796%	53,483	+254.545%
2025-04-22	1.7000	2.4000	1.7000	2.0600	+11.351%	70,998	+278.641%
2025-04-21	1.9900	2.1100	1.6200	1.8500	-12.426%	166,625	+321.622%
2025-04-04	4.2500	4.2500	2.0050	2.1125	-41.522%	29,944	+269.231%
2025-04-03	4.2475	4.2475	3.2950	3.6125	-2.431%	16,989	+115.917%
2025-04-02	4.0000	4.0000	3.2550	3.7025	+5.786%	13,023	+110.668%
2025-04-01	4.0000	4.0000	3.2412	3.5000	-1.961%	16,968	+122.857%
2025-03-31	3.8750	3.8750	3.2600	3.5700	+4.692%	14,719	+118.487%
2025-03-28	3.7750	3.8950	2.7500	3.4100	+0.073%	39,525	+128.739%
2025-03-27	3.8750	3.8775	3.3700	3.4075	-7.905%	26,580	+128.907%
2025-03-26	3.9175	3.9500	3.2775	3.7000	-5.006%	28,850	+110.811%
2025-03-25	4.7200	4.7200	3.6250	3.8950	-11.022%	24,758	+100.257%
2025-03-24	4.8825	4.8825	4.1400	4.3775	+0.057%	15,378	+78.184%
2025-03-21	5.4250	5.4250	4.3750	4.3750	-19.429%	31,225	+78.286%
2025-03-20	4.5125	5.4300	4.3750	5.4300	+16.711%	37,618	+43.646%
2025-03-19	5.2475	5.2475	4.5100	4.6525	-2.514%	36,331	+67.652%
2025-03-18	5.7500	5.7500	4.6250	4.7725	-2.103%	34,438	+63.436%
2025-03-17	5.7500	5.7500	4.4800	4.8750	-8.451%	18,423	+60.000%
2025-03-14	5.5200	5.5425	4.6875	5.3250	-1.843%	34,414	+46.479%
2025-03-13	5.2500	5.5463	5.2500	5.4250	-1.766%	10,143	+43.779%
2025-03-12	5.5125	5.7500	5.4450	5.5225	-1.472%	3,091	+41.240%
2025-03-11	5.7500	5.7500	5.3150	5.6050	-2.096%	8,189	+39.161%
2025-03-10	5.6300	6.0750	5.3950	5.7250	-1.358%	14,321	+36.245%
2025-03-07	6.2325	6.4025	5.6850	5.8038	-9.316%	13,943	+34.395%
2025-03-06	7.2500	7.2500	5.8680	6.4000	-8.571%	18,863	+21.875%
2025-03-05	6.5000	7.3675	6.3725	7.0000	+9.847%	25,370	+11.429%
2025-03-04	7.0000	7.0000	6.2500	6.3725	-5.242%	22,060	+22.401%
2025-03-03	6.7950	7.0000	6.2500	6.7250	-3.584%	31,356	+15.985%
2025-02-28	5.6500	7.0000	5.2525	6.9750	+21.304%	73,906	+11.828%
2025-02-27	5.3750	5.7500	5.2000	5.7500	+6.977%	42,978	+35.652%
2025-02-26	6.1075	6.6350	5.0150	5.3750	-17.276%	56,363	+45.116%
2025-02-25	6.1250	7.6700	5.6100	6.4975	+18.136%	336,965	+20.046%
2025-02-24	5.0675	5.7375	4.7025	5.5000	+2.041%	31,939	+41.818%
2025-02-21	5.3750	5.7325	5.0000	5.3900	-2.748%	161,388	+44.712%
2025-02-20	5.7500	5.7500	4.7200	5.5423	-6.656%	32,645	+40.736%
2025-02-19	5.0000	6.3375	4.8175	5.9375	+25.000%	89,989	+31.368%
2025-02-18	4.2750	4.9100	4.2500	4.7500	+8.571%	23,478	+64.211%
2025-02-14	4.0000	4.6250	4.0000	4.3750	+8.158%	17,371	+78.286%
2025-02-13	4.0000	4.2200	3.8900	4.0450	+1.252%	8,223	+92.831%
2025-02-12	4.1250	4.1250	3.8775	3.9950	-2.798%	4,061	+95.244%
2025-02-11	3.8050	4.1500	3.7800	4.1100	+4.051%	11,833	+89.781%
2025-02-10	4.0150	4.0200	3.8000	3.9500	-0.629%	5,683	+97.468%
2025-02-07	3.8325	4.0150	3.8000	3.9750	+0.633%	5,080	+96.226%
2025-02-06	3.8750	4.0050	3.8250	3.9500	-3.067%	13,166	+97.468%
2025-02-05	4.1000	4.1000	3.8000	4.0750	+5.707%	11,934	+91.411%
2025-02-04	4.1000	4.1000	3.8500	3.8550	-3.202%	4,756	+102.335%
2025-02-03	4.0000	4.0950	3.8050	3.9825	-3.396%	8,306	+95.857%
2025-01-31	4.0000	4.2250	3.8425	4.1225	+6.731%	18,544	+89.206%
2025-01-30	4.7500	4.7500	3.8050	3.8625	-8.036%	11,038	+101.942%
2025-01-29	4.1250	4.3250	4.0250	4.2000	-2.946%	6,133	+85.714%
2025-01-28	4.2250	4.3750	4.0625	4.3275	+6.131%	2,689	+80.243%
2025-01-27	4.0000	4.2877	4.0000	4.0775	-4.396%	5,167	+91.294%
2025-01-24	4.0500	4.2725	4.0000	4.2650	+5.963%	6,887	+82.884%
2025-01-23	4.1500	4.1525	3.8775	4.0250	-2.424%	5,285	+93.789%
2025-01-22	3.4250	4.4875	3.4250	4.1250	-9.836%	10,230	+89.091%
2025-01-21	4.6625	4.6625	4.3050	4.5750	-5.864%	10,793	+70.492%
2025-01-17	4.7500	4.9975	4.4825	4.8600	+7.403%	21,228	+60.494%
2025-01-16	4.4125	4.5850	4.2800	4.5250	+11.043%	17,534	+72.376%
2025-01-15	4.2225	4.4125	3.9000	4.0750	+0.308%	71,620	+91.411%
2025-01-14	3.7500	4.2175	3.7500	4.0625	-0.246%	12,144	+92.000%
2025-01-13	4.4850	4.4850	3.8025	4.0725	-11.898%	18,053	+91.529%
2025-01-10	4.4675	4.6250	3.7875	4.6225	+0.054%	32,814	+68.740%
2025-01-08	5.3450	5.3450	4.5025	4.6200	-18.769%	26,798	+68.831%
2025-01-07	5.0275	5.6975	4.7475	5.6875	+13.750%	56,006	+37.143%
2025-01-06	5.0475	5.1100	4.6375	5.0000	+0.050%	148,865	+56.000%
2025-01-03	5.3750	5.4625	4.5400	4.9975	-2.202%	19,315	+56.078%
2025-01-02	4.5000	5.9000	4.2025	5.1100	+16.867%	59,429	+52.642%
2024-12-31	4.9975	5.2000	4.2500	4.3725	+2.882%	91,869	+78.388%
2024-12-30	3.8950	4.2500	3.5125	4.2500	+11.111%	35,252	+83.529%
2024-12-27	3.8250	3.8475	3.5125	3.8250	+0.990%	10,418	+103.922%
2024-12-26	4.2000	4.2000	3.5250	3.7875	+7.447%	14,692	+105.941%
2024-12-24	3.9700	3.9700	3.1750	3.5250	+2.920%	11,783	+121.277%
2024-12-23	3.9450	3.9450	3.2500	3.4250	-4.861%	12,168	+127.737%
2024-12-20	3.2500	3.8000	3.0747	3.6000	+8.271%	21,955	+116.667%
2024-12-19	3.6750	3.8025	3.1325	3.3250	-9.524%	11,844	+134.586%
2024-12-18	3.7500	3.8975	3.5832	3.6750	-0.877%	5,265	+112.245%
2024-12-17	3.9875	4.0100	3.5250	3.7075	-9.463%	14,589	+110.384%
2024-12-16	4.1500	4.1500	3.8750	4.0950	-0.607%	4,359	+90.476%
2024-12-13	3.8750	4.1225	3.7750	4.1200	-0.061%	8,421	+89.320%
2024-12-12	4.1925	4.2250	3.9000	4.1225	-0.663%	5,532	+89.206%
2024-12-11	4.0525	4.2500	4.0000	4.1500	-1.190%	4,297	+87.952%
2024-12-10	4.2450	4.2700	4.0525	4.2000	-0.651%	9,316	+85.714%
2024-12-09	4.0000	4.3525	3.8800	4.2275	+2.237%	48,964	+84.506%
2024-12-06	4.0000	4.1975	3.9000	4.1350	+1.785%	9,322	+88.634%
2024-12-05	4.3025	4.3975	4.0625	4.0625	-8.399%	14,209	+92.000%
2024-12-04	4.1250	4.4350	4.1250	4.4350	+4.353%	16,431	+75.874%
2024-12-03	4.0400	4.2500	4.0275	4.2500	+1.010%	6,808	+83.529%
2024-12-02	4.2500	4.5000	4.0750	4.2075	-3.053%	7,721	+85.383%
2024-11-29	4.2425	4.3875	4.0050	4.3400	-0.800%	8,137	+79.724%
2024-11-27	4.2250	4.4750	4.0975	4.3750	+3.550%	12,274	+78.286%
2024-11-26	4.3000	4.5000	4.0750	4.2250	-1.744%	10,068	+84.615%
2024-11-25	4.3575	4.3750	3.9950	4.3000	-1.714%	10,499	+81.395%
2024-11-22	4.5000	4.6225	4.2650	4.3750	-12.500%	25,869	+78.286%
2024-11-21	4.4250	5.0000	4.2500	5.0000	+9.589%	36,548	+56.000%
2024-11-20	4.2925	4.9250	4.0000	4.5625	+3.107%	37,786	+70.959%
2024-11-19	4.5125	4.6300	4.0300	4.4250	-4.479%	50,110	+76.271%
2024-11-18	5.5000	5.7425	4.5000	4.6325	-9.874%	397,360	+68.376%
2024-11-15	5.0500	5.1525	5.0250	5.1400	+1.181%	623,745	+51.751%
2024-11-14	5.6025	5.7625	5.0500	5.0800	-12.035%	4,408	+53.543%
2024-11-13	6.5000	6.5000	5.0825	5.7750	-5.714%	8,676	+35.065%
2024-11-12	5.3775	6.4100	5.0000	6.1250	+14.219%	21,814	+27.347%
2024-11-11	5.0000	5.7500	4.7825	5.3625	+9.719%	18,698	+45.455%
2024-11-08	4.5675	5.3925	4.2550	4.8875	+3.824%	36,256	+59.591%
2024-11-07	4.0250	4.8750	4.0250	4.7075	+10.765%	41,439	+65.693%
2024-11-06	4.9250	4.9250	4.1200	4.2500	-13.706%	26,419	+83.529%
2024-11-05	5.2925	5.3575	4.7625	4.9250	-6.944%	16,836	+58.376%
2024-11-04	5.2750	5.4050	5.0250	5.2925	+0.332%	7,672	+47.378%
2024-11-01	5.7500	5.7500	5.2175	5.2750	-8.261%	4,560	+47.867%
2024-10-31	5.7625	6.2500	5.0550	5.7500	-0.217%	18,442	+35.652%
2024-10-30	6.3775	6.3775	5.4250	5.7625	-9.643%	16,005	+35.358%
2024-10-29	6.5475	6.6750	6.3200	6.3775	-2.596%	7,339	+22.305%
2024-10-28	6.5000	7.0000	6.3000	6.5475	+0.731%	4,250	+19.129%
2024-10-25	6.3250	6.7500	6.0500	6.5000	+2.767%	4,992	+20.000%
2024-10-24	6.5100	6.5750	6.2500	6.3250	-2.916%	6,827	+23.320%
2024-10-23	6.8500	6.9725	6.2650	6.5150	-0.191%	7,295	+19.724%
2024-10-22	6.3850	6.9750	6.3850	6.5275	-0.836%	5,679	+19.494%
2024-10-21	6.6700	6.7375	6.3775	6.5825	-1.312%	9,088	+18.496%
2024-10-18	6.5000	6.8000	6.4363	6.6700	+0.679%	12,567	+16.942%
2024-10-17	7.0000	7.3125	6.6100	6.6250	-9.402%	23,687	+17.736%
2024-10-16	6.5475	7.8000	5.7625	7.3125	+4.502%	75,903	+6.667%
2024-10-15	7.5000	8.3600	6.8250	6.9975	-7.624%	381,147	+11.468%
2024-10-14	7.3750	7.7475	7.0375	7.5750	+2.712%	464,430	+2.970%
2024-10-11	7.6750	7.6750	7.0300	7.3750	-3.909%	9,001	+5.763%
2024-10-10	7.5000	7.7000	7.3750	7.6750	-4.865%	3,064	+1.629%
2024-10-09	7.4625	8.5000	7.2800	8.0675	+4.943%	12,358	-3.316%
2024-10-08	7.8150	8.2475	7.4000	7.6875	-3.816%	11,411	+1.463%
2024-10-07	8.3750	8.3750	7.7325	7.9925	-5.414%	13,222	-2.409%
2024-10-04	7.4975	8.7500	7.4975	8.4500	+9.314%	20,520	-7.692%
2024-10-03	8.5575	8.5575	7.5200	7.7300	-12.383%	21,812	+0.906%
2024-10-02	7.7500	8.8250	7.7500	8.8225	+13.839%	45,605	-11.590%
2024-10-01	7.9125	7.9125	7.1250	7.7500	-0.289%	23,565	+0.645%
2024-09-30	7.9575	8.2000	7.5525	7.7725	-5.257%	20,719	+0.354%
2024-09-27	7.7500	8.7450	7.6000	8.2038	+7.909%	25,980	-4.922%
2024-09-26	7.6250	8.7475	7.1800	7.6025	-2.532%	36,566	+2.598%
2024-09-25	7.8725	8.4975	7.4875	7.8000	-0.930%	29,404	0.000%
2024-09-24	6.8800	7.9375	6.7975	7.8732	+15.570%	18,143	-0.930%
2024-09-23	7.0000	7.4825	6.6500	6.8125	+0.184%	6,774	+14.495%
2024-09-20	6.5400	7.4950	6.5400	6.8000	-7.640%	4,261	+14.706%
2024-09-19	7.1375	7.7025	6.8125	7.3625	+12.319%	6,762	+5.942%
2024-09-18	6.7475	6.7475	6.5025	6.5550	+0.421%	5,013	+18.993%
2024-09-17	6.7750	7.2500	6.2775	6.5275	-9.966%	5,405	+19.494%
2024-09-16	7.7500	7.7500	6.5125	7.2500	-3.366%	8,017	+7.586%
2024-09-13	7.6675	8.4375	7.5000	7.5025	-9.061%	18,112	+3.965%
2024-09-12	8.1000	10.2250	8.1000	8.2500	0.000%	61,287	-5.455%
2024-09-11	7.8100	8.2675	7.4950	8.2500	-0.272%	3,600	-5.455%
2024-09-10	7.8147	8.3000	7.4200	8.2725	+10.043%	3,709	-5.712%
2024-09-09	7.7500	8.2500	7.5000	7.5175	-2.686%	877	+3.758%
2024-09-06	8.8500	9.2475	7.5000	7.7250	-12.687%	7,227	+0.971%
2024-09-05	9.2500	9.8150	8.5050	8.8475	-10.018%	5,337	-11.840%
2024-09-04	9.5000	10.0000	9.2500	9.8325	+2.689%	1,780	-20.671%
2024-09-03	10.0000	10.0000	9.5750	9.5750	-2.594%	1,173	-18.538%
2024-08-30	10.0250	10.3750	9.7525	9.8300	-4.702%	2,485	-20.651%
2024-08-29	9.7000	10.6400	9.7000	10.3150	+3.124%	2,524	-24.382%
2024-08-28	10.3075	10.4825	9.4325	10.0025	-5.859%	7,244	-22.019%
2024-08-27	10.2500	10.8725	10.0275	10.6250	+1.943%	7,913	-26.588%
2024-08-26	10.0575	10.5425	10.0250	10.4225	+4.225%	1,575	-25.162%
2024-08-23	10.5200	11.5000	10.0000	10.0000	-4.077%	8,433	-22.000%
2024-08-22	10.4525	11.2500	10.4250	10.4250	-0.714%	3,142	-25.180%
2024-08-21	10.1325	11.2650	10.1325	10.5000	-2.778%	3,596	-25.714%
2024-08-20	10.4325	10.9000	10.4325	10.8000	+0.465%	1,874	-27.778%
2024-08-19	10.9500	11.2500	10.5875	10.7500	+2.381%	2,835	-27.442%
2024-08-16	10.0000	11.0000	9.7925	10.5000	+4.063%	4,283	-25.714%
2024-08-15	9.9925	10.4700	9.5275	10.0900	+0.900%	3,353	-22.696%
2024-08-14	9.8725	10.7750	9.4875	10.0000	0.000%	6,098	-22.000%
2024-08-13	10.1250	10.3550	9.6275	10.0000	-5.056%	7,270	-22.000%
2024-08-12	10.6750	10.6950	10.1800	10.5325	-4.250%	11,017	-25.944%
2024-08-09	10.9025	11.3050	10.0725	11.0000	+10.000%	96,286	-29.091%
2024-08-08	10.9900	11.7150	10.0000	10.0000	-9.091%	6,360	-22.000%
2024-08-07	11.0750	11.9500	11.0000	11.0000	0.000%	3,556	-29.091%
2024-08-06	11.5050	12.1563	10.7800	11.0000	-5.579%	3,870	-29.091%
2024-08-05	11.0000	12.2400	10.8600	11.6500	+12.778%	7,254	-33.047%
2024-08-02	11.8950	12.5000	10.3300	10.3300	-13.953%	4,884	-24.492%
2024-08-01	12.9500	13.5875	11.9700	12.0050	-10.876%	5,838	-35.027%
2024-07-31	11.5650	13.4700	11.3075	13.4700	+12.743%	13,277	-42.094%
2024-07-30	12.3750	12.3750	11.0000	11.9475	-4.420%	17,275	-34.714%
2024-07-29	15.2750	16.5575	12.5000	12.5000	-19.225%	99,700	-37.600%
2024-07-26	14.0000	15.4750	14.0000	15.4750	+6.175%	183,024	-49.596%
2024-07-25	14.5000	15.3700	13.7725	14.5750	-5.203%	2,090	-46.484%
2024-07-24	14.9850	15.6300	14.2500	15.3750	+1.653%	1,724	-49.268%
2024-07-23	15.0000	15.9900	13.3950	15.1250	-5.469%	2,187	-48.430%
2024-07-22	17.0000	17.0000	15.1450	16.0000	-4.478%	2,961	-51.250%
2024-07-19	14.9625	17.0000	14.9625	16.7500	+11.947%	5,420	-53.433%
2024-07-18	14.5000	15.3475	14.5000	14.9625	-1.885%	1,034	-47.870%
2024-07-17	15.2500	15.2500	14.6175	15.2500	+2.745%	2,205	-48.852%
2024-07-16	14.5250	15.2775	14.5250	14.8425	-2.512%	2,564	-47.448%
2024-07-15	15.3500	15.5000	14.7500	15.2250	+5.000%	2,623	-48.768%
2024-07-12	14.7500	15.5000	14.5000	14.5000	-5.997%	3,527	-46.207%
2024-07-11	15.2500	15.8475	14.5000	15.4250	-0.804%	6,354	-49.433%
2024-07-10	16.2500	16.5000	15.2500	15.5500	+1.072%	5,556	-49.839%
2024-07-09	15.5925	16.4975	15.3850	15.3850	-4.292%	2,349	-49.301%
2024-07-08	15.7700	16.5600	15.2525	16.0750	-1.062%	4,099	-51.477%
2024-07-05	16.5050	18.2200	15.7200	16.2475	+0.666%	4,668	-51.993%
2024-07-03	14.9275	17.0000	14.9275	16.1400	+7.600%	7,163	-51.673%
2024-07-02	14.2750	17.7700	14.2750	15.0000	-15.254%	6,158	-48.000%
2024-07-01	16.6750	18.2500	16.0340	17.7000	-7.451%	8,761	-55.932%
2024-06-28	17.5075	19.6900	17.5075	19.1250	-2.919%	4,997	-59.216%
2024-06-27	19.5900	20.0000	18.3750	19.7000	-7.305%	5,030	-60.406%
2024-06-26	23.0250	24.2500	19.5000	21.2525	-14.990%	12,445	-63.298%
2024-06-25	23.0000	27.7500	22.0000	25.0000	-12.281%	11,279	-68.800%
2024-06-24	29.2500	30.7500	23.7500	28.5000	-7.317%	11,796	-72.632%
2024-06-21	26.4975	31.2500	25.7575	30.7500	+6.957%	8,701	-74.634%
2024-06-20	22.7500	29.2500	22.7500	28.7500	+8.491%	9,298	-72.870%
2024-06-18	25.5000	26.7500	24.4225	26.5000	+3.922%	12,961	-70.566%
2024-06-17	27.7500	29.7500	24.6375	25.5000	-15.000%	27,010	-69.412%
2024-06-14	27.2500	36.5000	25.0000	30.0000	+5.263%	118,181	-74.000%
2024-06-13	26.0000	28.7500	24.2775	28.5000	-25.974%	199,752	-72.632%
2024-06-12	15.2500	63.2500	15.2500	38.5000	+198.103%	4,226,176	-79.740%
2024-06-11	14.2250	14.2475	12.5125	12.9150	-6.090%	1,077	-39.605%
2024-06-10	13.7500	15.0000	13.7500	13.7525	+0.018%	773	-43.283%
2024-06-07	15.5000	17.1975	13.0000	13.7500	-11.290%	1,271	-43.273%
2024-06-06	16.3725	17.1250	14.5000	15.5000	-13.829%	1,535	-49.677%
2024-06-05	18.0000	18.0000	15.0275	17.9875	-1.113%	560	-56.637%
2024-06-04	15.7500	18.2000	14.0000	18.1900	+14.223%	2,428	-57.119%
2024-06-03	17.4250	17.4250	14.0000	15.9250	+6.167%	1,435	-51.020%
2024-05-31	17.5300	17.8175	15.0000	15.0000	-17.808%	1,538	-48.000%
2024-05-30	17.7550	18.5450	17.7525	18.2500	+2.831%	439	-57.260%
2024-05-29	17.8075	18.9750	17.6275	17.7475	-10.128%	832	-56.050%
2024-05-28	19.5000	19.8250	17.7500	19.7475	+5.475%	167	-60.501%
2024-05-24	17.7525	20.7375	17.7525	18.7225	-4.659%	455	-58.339%
2024-05-23	20.2625	21.2475	17.5025	19.6375	-2.259%	749	-60.280%
2024-05-22	20.4000	21.2500	19.2625	20.0913	-0.043%	753	-61.177%
2024-05-21	19.7725	21.5000	18.2200	20.1000	+1.643%	1,161	-61.194%
2024-05-20	19.4150	19.7750	19.0000	19.7750	+6.892%	807	-60.556%
2024-05-17	19.0000	19.7250	17.5050	18.5000	+0.680%	706	-57.838%
2024-05-16	18.9600	18.9600	17.5500	18.3750	-3.130%	251	-57.551%
2024-05-15	18.7250	19.3250	17.5000	18.9688	+3.910%	401	-58.880%
2024-05-14	17.8975	18.4500	17.0025	18.2550	-7.335%	1,246	-57.272%
2024-05-13	18.5250	20.0575	18.3725	19.7000	-6.179%	152	-60.406%
2024-05-10	20.7500	20.9975	19.2500	20.9975	+4.830%	118	-62.853%
2024-05-09	20.3500	21.7475	19.2500	20.0300	-2.185%	144	-61.058%
2024-05-08	20.7500	20.7500	20.0000	20.4775	-1.313%	728	-61.909%
2024-05-07	18.3800	20.7500	18.1925	20.7500	+16.901%	2,338	-62.410%
2024-05-06	20.0000	20.0800	17.0000	17.7500	-4.067%	2,080	-56.056%
2024-05-03	20.3675	20.7500	18.5025	18.5025	-5.225%	1,716	-57.844%
2024-05-02	20.1450	20.4750	19.2500	19.5225	+3.171%	687	-60.046%
2024-05-01	21.2500	24.7375	18.0025	18.9225	-7.695%	5,938	-58.779%
2024-04-30	21.5750	22.9100	20.5000	20.5000	-6.435%	3,222	-61.951%
2024-04-29	25.0000	25.2500	20.8350	21.9100	-12.360%	6,159	-64.400%
2024-04-26	29.8900	29.8900	24.4400	25.0000	-7.407%	3,171	-68.800%
2024-04-25	29.2500	30.0000	26.6250	27.0000	-10.000%	1,049	-71.111%
2024-04-24	29.5000	31.0000	26.2500	30.0000	+3.448%	1,627	-74.000%
2024-04-23	27.5000	31.0000	26.0000	29.0000	-1.695%	728	-73.103%
2024-04-22	37.0000	37.0000	27.5000	29.5000	-6.349%	1,046	-73.559%
2024-04-19	32.5000	37.0000	31.2500	31.5000	+0.800%	263	-75.238%
2024-04-18	33.3775	34.2750	30.5000	31.2500	-5.660%	1,022	-75.040%
2024-04-17	35.7500	37.7500	32.5000	33.1250	-3.285%	638	-76.453%
2024-04-16	33.3750	35.6250	33.2500	34.2500	+3.008%	485	-77.226%
2024-04-15	38.0000	38.2500	33.2500	33.2500	-12.500%	668	-76.541%
2024-04-12	39.9975	44.4975	37.7500	38.0000	-5.000%	1,398	-79.474%
2024-04-11	35.5000	40.0000	35.2525	40.0000	+14.286%	710	-80.500%
2024-04-10	41.2475	41.2475	35.0000	35.0000	-9.677%	842	-77.714%
2024-04-09	36.2500	40.0000	36.2500	38.7500	+7.639%	1,109	-79.871%
2024-04-08	34.9300	37.2500	34.9300	36.0000	+2.857%	276	-78.333%
2024-04-05	36.0000	37.0000	34.8600	35.0000	-8.497%	103	-77.714%
2024-04-04	34.7500	38.2500	31.9125	38.2500	+9.286%	1,824	-79.608%
2024-04-03	30.0000	35.0000	29.7500	35.0000	+7.692%	989	-77.714%
2024-04-02	29.0000	32.5000	28.7500	32.5000	+10.169%	398	-76.000%
2024-04-01	30.0000	30.5000	29.5000	29.5000	-3.279%	329	-73.559%
2024-03-28	32.2500	32.9350	29.2500	30.5000	0.000%	525	-74.426%
2024-03-27	32.1250	32.2500	30.5000	30.5000	-4.688%	319	-74.426%
2024-03-26	34.0000	34.0000	32.0000	32.0000	+0.779%	244	-75.625%
2024-03-25	32.5000	33.2500	31.2500	31.7525	+1.608%	980	-75.435%
2024-03-22	35.5000	37.5000	31.2500	31.2500	-14.384%	761	-75.040%
2024-03-21	32.2500	36.7500	32.2500	36.5000	+9.774%	2,222	-78.630%
2024-03-20	30.5000	33.7500	30.0000	33.2500	+3.906%	1,098	-76.541%
2024-03-19	30.7500	32.8400	30.0000	32.0000	+3.226%	799	-75.625%
2024-03-18	31.5000	33.5000	31.0000	31.0000	-4.615%	1,030	-74.839%
2024-03-15	34.5000	34.5000	31.1000	32.5000	+8.333%	836	-76.000%
2024-03-14	33.7500	33.9975	30.0000	30.0000	-11.111%	523	-74.000%
2024-03-13	29.9550	34.0000	29.9550	33.7500	+12.500%	994	-76.889%
2024-03-12	31.5000	33.5625	29.2500	30.0000	-7.692%	1,420	-74.000%
2024-03-11	32.5000	32.5000	30.7500	32.5000	0.000%	1,533	-76.000%
2024-03-08	32.0000	34.4975	29.2500	32.5000	0.000%	2,117	-76.000%
2024-03-07	38.2500	38.2500	31.2500	32.5000	-6.475%	2,473	-76.000%
2024-03-06	30.7500	38.7500	30.2500	34.7500	+19.828%	7,262	-77.554%
2024-03-05	29.2500	31.2500	27.5000	29.0000	-2.521%	1,970	-73.103%
2024-03-04	30.2500	30.5000	28.0000	29.7500	-3.252%	1,279	-73.782%
2024-03-01	29.5000	30.7500	28.0000	30.7500	+11.818%	1,693	-74.634%
2024-02-29	29.5000	31.0975	27.5000	27.5000	-9.091%	2,093	-71.636%
2024-02-28	32.0000	32.6125	29.7500	30.2500	-8.333%	1,630	-74.215%
2024-02-27	32.5000	33.0000	29.3700	33.0000	+10.000%	3,486	-76.364%
2024-02-26	31.2500	32.2500	28.1250	30.0000	-4.762%	8,927	-74.000%
2024-02-23	34.2500	36.7500	29.2500	31.5000	-7.353%	11,558	-75.238%
2024-02-22	37.0000	42.0000	33.0000	34.0000	+6.250%	13,896	-77.059%
2024-02-21	43.5000	47.0000	31.2650	32.0000	-28.889%	18,138	-75.625%
2024-02-20	53.0000	53.7500	42.2500	45.0000	-13.462%	14,606	-82.667%
2024-02-16	47.0000	52.0000	46.1250	52.0000	+6.667%	11,399	-85.000%
2024-02-15	44.0625	48.7500	41.6250	48.7500	+12.069%	11,073	-84.000%
2024-02-14	41.7500	45.3750	40.2500	43.5000	+3.571%	9,965	-82.069%
2024-02-13	41.0000	42.7500	39.5000	42.0000	+1.205%	9,689	-81.429%
2024-02-12	41.2500	52.5000	39.7500	41.5000	+3.106%	18,679	-81.205%
2024-02-09	43.2500	44.5000	38.8000	40.2500	-5.294%	10,162	-80.621%
2024-02-08	44.7500	47.3100	41.7500	42.5000	-18.660%	8,817	-81.647%
2024-02-07	50.2500	58.2500	45.7500	52.2500	+4.500%	13,142	-85.072%
2024-02-06	65.0000	65.0000	49.7500	50.0000	-27.273%	11,065	-84.400%
2024-02-05	71.7500	73.6500	68.7500	68.7500	-2.482%	8,861	-88.655%
2024-02-02	74.0000	76.2500	70.5000	70.5000	-6.623%	10,166	-88.936%
2024-02-01	76.2500	78.0000	73.0000	75.5000	+0.667%	9,637	-89.669%
2024-01-31	73.0000	78.0000	71.2500	75.0000	+4.167%	9,867	-89.600%
2024-01-30	78.7500	79.2500	68.7500	72.0000	-11.385%	12,917	-89.167%
2024-01-29	82.2500	83.5000	78.7500	81.2500	+0.309%	9,242	-90.400%
2024-01-26	80.0000	81.2500	77.5000	81.0000	+3.514%	9,239	-90.370%
2024-01-25	78.5000	80.0000	73.7500	78.2500	+6.102%	10,099	-90.032%
2024-01-24	68.5000	80.7500	66.5000	73.7500	+12.167%	12,948	-89.424%
2024-01-23	80.7500	82.5000	65.0150	65.7500	-18.069%	13,217	-88.137%
2024-01-22	84.5000	85.2500	78.0000	80.2500	-4.179%	8,791	-90.280%
2024-01-19	83.0000	87.8250	80.2500	83.7500	+1.515%	10,808	-90.687%
2024-01-18	81.7500	90.5000	80.0000	82.5000	-2.077%	10,680	-90.545%
2024-01-17	76.2500	84.8750	76.2500	84.2500	+6.984%	10,266	-90.742%
2024-01-16	84.7500	87.2500	78.5000	78.7500	-7.625%	7,952	-90.095%
2024-01-12	88.2500	90.2500	83.2500	85.2500	+1.791%	12,557	-90.850%
2024-01-11	81.2750	97.2500	77.5000	83.7500	+9.836%	14,879	-90.687%
2024-01-10	81.2500	87.5000	76.2500	76.2500	+1.667%	16,325	-89.770%
2024-01-09	95.0000	96.5000	66.7500	75.0000	-18.256%	13,819	-89.600%
2024-01-08	99.2500	102.2200	84.5000	91.7500	-11.353%	9,813	-91.499%
2024-01-05	108.0000	108.8600	96.2500	103.5000	-4.388%	7,150	-92.464%
2024-01-04	111.5000	111.5000	105.0000	108.2500	-3.563%	8,434	-92.794%
2024-01-03	114.7500	115.7500	108.7500	112.2500	-2.391%	7,617	-93.051%
2024-01-02	117.2500	117.5000	112.7500	115.0000	-1.499%	7,888	-93.217%
2023-12-29	116.2500	117.7500	113.0000	116.7500	-1.268%	7,388	-93.319%
2023-12-28	121.0000	122.2500	111.5000	118.2500	-3.469%	9,333	-93.404%
2023-12-27	111.4350	122.7500	110.1025	122.5000	+7.456%	12,187	-93.633%
2023-12-26	120.0000	121.6250	110.0000	114.0000	-4.000%	7,664	-93.158%
2023-12-22	108.1625	118.7500	102.5000	118.7500	+9.954%	13,442	-93.432%
2023-12-21	100.7500	111.0000	100.3075	108.0000	+1.171%	9,905	-92.778%
2023-12-20	102.2500	111.2500	96.0450	106.7500	+7.018%	9,509	-92.693%
2023-12-19	90.2500	106.0000	83.5000	99.7500	+19.820%	11,396	-92.180%
2023-12-18	100.0000	104.7500	80.0000	83.2500	-23.448%	11,060	-90.631%
2023-12-15	133.7500	133.7500	105.5000	108.7500	-25.386%	11,506	-92.828%
2023-12-14	146.0000	151.5000	140.5000	145.7500	-4.033%	10,645	-94.648%
2023-12-13	148.5000	152.7500	143.0675	151.8750	+2.101%	9,972	-94.864%
2023-12-12	142.5000	148.7500	142.0000	148.7500	+1.019%	10,635	-94.756%
2023-12-11	147.0000	150.0000	142.2500	147.2500	-1.174%	10,224	-94.703%
2023-12-08	145.5000	153.7500	145.5000	149.0000	-1.650%	7,773	-94.765%
2023-12-07	145.0000	155.0000	145.0000	151.5000	+0.414%	9,145	-94.851%
2023-12-06	155.0000	155.0000	144.0000	150.8750	-1.066%	9,515	-94.830%
2023-12-05	153.7500	159.8750	146.2500	152.5000	+1.161%	12,077	-94.885%
2023-12-04	155.5000	156.2500	146.5000	150.7500	-1.471%	10,250	-94.826%
2023-12-01	140.7500	153.0000	140.7500	153.0000	+1.493%	10,081	-94.902%
2023-11-30	160.0000	160.0000	145.0000	150.7500	-4.589%	9,410	-94.826%
2023-11-29	146.5000	160.7500	134.2500	158.0000	+0.637%	13,888	-95.063%
2023-11-28	144.5000	157.0000	134.5000	157.0000	+15.867%	14,310	-95.032%
2023-11-27	148.8750	157.5000	131.2500	135.5000	-10.413%	9,979	-94.244%
2023-11-24	158.7500	165.4775	135.0000	151.2500	-5.024%	8,719	-94.843%

.dark-mode .GyFq30{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GyFq30{ color: #333333; background-color: white; border: 2px solid #333333; }DDCDDC Enterprise Limitedstock NYSEAMERICAN

DDC
DDC Enterprise Limited
stock NYSEAMERICAN