Dark

DDC
DDC Enterprise Limited
stock NYSEAMERICAN

At Close

Oct 28, 2025 3:59:30 PM EDT

7.60USD-0.524%(-0.04)40,574

7.52Bid 15.00Ask 7.48Spread

Pre-market

0.00USD-100.000%(-7.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	7.6900	7.7900	7.600000	7.6000	-0.524%	40,574	0.000%
2025-10-27	7.6418	7.6418	7.640000	7.6400	+6.111%	100,650	-0.524%
2025-10-24	7.1100	7.2000	7.110000	7.2000	+0.629%	24,278	+5.556%
2025-10-23	7.1600	7.2400	7.155000	7.1550	-0.694%	25,459	+6.219%
2025-10-22	7.4100	7.4100	7.200000	7.2050	-6.124%	27,150	+5.482%
2025-10-21	7.7000	7.7050	7.675000	7.6750	-5.770%	35,403	-0.977%
2025-10-20	8.0000	8.4600	7.935000	8.1450	+1.812%	69,694	-6.691%
2025-10-17	8.5100	8.5100	7.680000	8.0000	-7.621%	54,149	-5.000%
2025-10-16	8.8700	8.9132	8.350000	8.6600	+0.698%	118,782	-12.240%
2025-10-15	9.0300	9.3000	8.600000	8.6000	-10.973%	112,874	-11.628%
2025-10-14	8.4000	9.6600	8.380000	9.6600	+12.326%	202,597	-21.325%
2025-10-13	8.6400	9.0000	8.400000	8.6000	-4.550%	79,805	-11.628%
2025-10-10	9.2200	9.2299	8.440000	9.0100	-1.638%	76,161	-15.649%
2025-10-09	8.9000	9.1600	8.667500	9.1600	+2.691%	174,311	-17.031%
2025-10-08	9.5200	9.7552	8.900000	8.9200	+3.721%	205,268	-14.798%
2025-10-07	8.8300	9.3400	8.600000	8.6000	-5.805%	124,579	-11.628%
2025-10-06	8.0000	9.1600	8.000000	9.1300	+22.222%	269,962	-16.758%
2025-10-03	7.6200	7.7100	7.360000	7.4700	-5.323%	130,010	+1.740%
2025-10-02	8.0000	8.1400	7.180000	7.8900	-5.509%	160,014	-3.676%
2025-10-01	8.5600	8.5600	7.800000	8.3500	-1.765%	118,533	-8.982%
2025-09-30	8.5200	9.1280	8.300000	8.5000	-5.240%	105,199	-10.588%
2025-09-29	9.1300	9.2900	8.420000	8.9700	-1.752%	167,946	-15.273%
2025-09-26	9.1100	9.1900	8.600500	9.1300	-2.976%	62,458	-16.758%
2025-09-25	9.6500	10.0900	8.600000	9.4100	-3.487%	109,126	-19.235%
2025-09-24	10.3700	10.7200	9.300000	9.7500	-8.537%	112,197	-22.051%
2025-09-23	10.8300	10.9400	10.300000	10.6600	-2.112%	112,241	-28.705%
2025-09-22	10.6100	10.9000	10.285000	10.8900	+2.254%	73,579	-30.211%
2025-09-19	11.0000	11.0000	10.400000	10.6500	-3.620%	109,273	-28.638%
2025-09-18	10.7100	11.4000	10.463588	11.0500	+0.638%	167,606	-31.222%
2025-09-17	10.6700	10.9800	10.200000	10.9800	-0.091%	50,916	-30.783%
2025-09-16	10.4500	11.0000	10.300000	10.9900	+2.423%	46,526	-30.846%
2025-09-15	10.8600	11.1900	10.100000	10.7300	-2.455%	90,616	-29.171%
2025-09-12	10.8000	11.0000	10.290000	11.0000	+2.804%	99,984	-30.909%
2025-09-11	10.7000	10.9650	10.200000	10.7000	+0.375%	92,127	-28.972%
2025-09-10	11.4600	11.4800	10.210000	10.6600	-5.244%	258,611	-28.705%
2025-09-09	11.0100	11.4800	10.625000	11.2500	-1.142%	79,247	-32.444%
2025-09-08	11.0000	11.6100	10.880000	11.3800	+4.022%	47,527	-33.216%
2025-09-05	12.0000	12.6900	10.800100	10.9400	-0.906%	295,668	-30.530%
2025-09-04	13.3800	13.6636	10.880000	11.0400	-18.343%	108,652	-31.159%
2025-09-03	12.8000	13.5950	12.800000	13.5200	-0.221%	66,188	-43.787%
2025-09-02	13.6000	14.0000	12.600000	13.5500	-2.658%	69,028	-43.911%
2025-08-29	13.6000	14.1900	12.600000	13.9200	+2.278%	270,294	-45.402%
2025-08-28	12.3100	13.6100	12.310000	13.6100	+8.360%	139,386	-44.159%
2025-08-27	13.5700	13.5700	12.102000	12.5600	-7.169%	125,341	-39.490%
2025-08-26	14.0600	14.1700	12.639200	13.5300	-2.310%	73,067	-43.829%
2025-08-25	12.8600	14.6720	12.800000	13.8500	+8.627%	184,498	-45.126%
2025-08-22	13.7000	14.0200	12.140000	12.7500	-5.204%	257,581	-40.392%
2025-08-21	10.5050	13.4999	10.250000	13.4500	+28.831%	230,800	-43.494%
2025-08-20	11.1400	11.1400	10.190000	10.4400	-6.619%	81,113	-27.203%
2025-08-19	11.0000	11.3000	10.204600	11.1800	+1.636%	120,378	-32.021%
2025-08-18	10.5200	13.1484	10.240000	11.0000	+7.317%	224,667	-30.909%
2025-08-15	10.1000	10.3100	9.800000	10.2500	+1.485%	50,213	-25.854%
2025-08-14	10.5000	10.6600	9.010000	10.1000	-2.415%	102,737	-24.752%
2025-08-13	10.3000	10.5000	9.720000	10.3500	0.000%	38,999	-26.570%
2025-08-12	11.5200	11.6825	9.500000	10.3500	-10.000%	105,474	-26.570%
2025-08-11	11.6600	11.8500	11.500000	11.5000	-4.722%	16,750	-33.913%
2025-08-08	12.2100	12.2100	10.970000	12.0700	-2.267%	43,858	-37.034%
2025-08-07	11.0100	12.3500	10.630000	12.3500	+11.261%	57,615	-38.462%
2025-08-06	11.8700	11.8700	10.675000	11.1000	-7.500%	57,641	-31.532%
2025-08-05	12.6500	12.6500	11.000000	12.0000	-5.437%	31,134	-36.667%
2025-08-04	11.9900	13.0000	11.549000	12.6900	+6.281%	48,666	-40.110%
2025-08-01	12.0300	12.7000	10.359400	11.9400	-4.861%	86,611	-36.348%
2025-07-31	14.0000	14.1400	12.100000	12.5500	-10.803%	55,650	-39.442%
2025-07-30	14.6000	15.1900	13.660000	14.0700	-3.032%	61,472	-45.984%
2025-07-29	15.5300	16.3323	14.160000	14.5100	-8.914%	54,395	-47.622%
2025-07-28	17.7400	17.7400	15.000100	15.9300	-10.405%	120,454	-52.291%
2025-07-25	17.3000	17.9600	16.327800	17.7800	-1.277%	39,015	-57.255%
2025-07-24	17.0000	18.0100	16.590000	18.0100	+1.809%	52,552	-57.801%
2025-07-23	18.4100	18.7961	16.175000	17.6900	-5.704%	119,482	-57.038%
2025-07-22	16.0900	19.1000	15.370000	18.7600	+20.876%	218,143	-59.488%
2025-07-21	16.6600	16.7900	15.060000	15.5200	-8.220%	86,952	-51.031%
2025-07-18	14.5400	16.9500	14.540000	16.9100	+11.104%	96,765	-55.056%
2025-07-17	16.5000	17.7000	14.030000	15.2200	-15.444%	115,185	-50.066%
2025-07-16	16.5500	18.0000	16.046800	18.0000	+4.046%	72,079	-57.778%
2025-07-15	19.3200	19.4050	14.512600	17.3000	-13.153%	226,202	-56.069%
2025-07-14	13.4500	20.8290	13.450000	19.9200	+53.231%	426,483	-61.847%
2025-07-11	11.0000	13.2000	10.735000	13.0000	+20.818%	167,974	-41.538%
2025-07-10	10.4800	11.0000	10.000000	10.7600	-2.271%	176,227	-29.368%
2025-07-09	11.9900	12.0000	10.000000	11.0100	-8.250%	82,604	-30.972%
2025-07-08	12.2800	12.4000	10.900000	12.0000	-2.676%	72,475	-36.667%
2025-07-07	11.5300	12.5300	11.336600	12.3300	+2.750%	187,666	-38.362%
2025-07-03	11.9500	12.2000	11.250100	12.0000	+0.840%	64,596	-36.667%
2025-07-02	11.9400	12.7600	10.723400	11.9000	+7.207%	161,496	-36.134%
2025-07-01	13.0100	14.3100	9.710000	11.1000	+1.835%	252,283	-31.532%
2025-06-30	10.0000	11.2500	10.000000	10.9000	+17.066%	129,458	-30.275%
2025-06-27	9.8200	10.1500	9.010000	9.3110	-7.445%	56,661	-18.376%
2025-06-26	10.6700	10.8000	9.890000	10.0600	-5.981%	54,837	-24.453%
2025-06-25	10.0400	10.8800	9.590000	10.7000	+1.039%	69,874	-28.972%
2025-06-24	10.5700	11.5200	9.650000	10.5900	-0.094%	107,938	-28.234%
2025-06-23	10.8000	11.6569	10.100000	10.6000	+0.856%	279,890	-28.302%
2025-06-20	9.7400	10.6100	8.500000	10.5100	+5.628%	213,511	-27.688%
2025-06-18	9.5000	9.9500	8.920000	9.9500	0.000%	113,855	-23.618%
2025-06-17	11.3200	11.4200	8.800000	9.9500	-12.719%	279,369	-23.618%
2025-06-16	11.0000	11.7950	10.020000	11.4000	+3.542%	168,321	-33.333%
2025-06-13	8.5100	11.1700	8.415000	11.0100	+22.198%	143,315	-30.972%
2025-06-12	10.5300	10.7900	7.815000	9.0100	-11.667%	154,462	-15.649%
2025-06-11	11.8700	12.3250	10.200000	10.2000	-9.091%	59,095	-25.490%
2025-06-10	12.3000	12.8238	11.160000	11.2200	-8.408%	64,938	-32.264%
2025-06-09	10.0000	12.7900	10.000000	12.2500	+22.500%	138,454	-37.959%
2025-06-06	10.8200	10.8200	9.560100	10.0000	-2.248%	151,452	-24.000%
2025-06-05	12.2700	12.6500	10.130000	10.2300	-16.010%	133,262	-25.709%
2025-06-04	10.0100	12.1800	10.010000	12.1800	+21.800%	152,225	-37.603%
2025-06-03	11.5000	12.2483	9.064959	10.0000	-6.279%	354,310	-24.000%
2025-06-02	8.1300	11.1850	8.130000	10.6700	+36.795%	279,120	-28.772%
2025-05-30	6.8600	8.4595	6.400000	7.8000	+16.071%	215,120	-2.564%
2025-05-29	5.9000	7.4856	5.860000	6.7200	+29.730%	499,566	+13.095%
2025-05-28	4.4900	5.2700	4.140000	5.1800	+24.519%	116,665	+46.718%
2025-05-27	4.1800	4.4200	3.880000	4.1600	+9.229%	100,228	+82.692%
2025-05-23	4.1900	4.4700	3.570000	3.8085	-12.044%	132,004	+99.554%
2025-05-22	4.1600	4.3550	4.030000	4.3300	+10.459%	65,913	+75.520%
2025-05-21	3.9300	3.9500	3.550000	3.9200	-0.538%	41,349	+93.878%
2025-05-20	4.1000	4.3000	3.900000	3.9412	-2.325%	52,348	+92.835%
2025-05-19	4.1000	4.2000	3.880200	4.0350	-6.163%	47,155	+88.352%
2025-05-16	4.2100	4.5000	3.740000	4.3000	+14.052%	248,184	+76.744%
2025-05-15	3.6200	4.7600	3.430000	3.7702	+10.563%	370,975	+101.581%
2025-05-14	3.8100	3.8200	3.230000	3.4100	-8.579%	80,300	+122.874%
2025-05-13	2.8600	4.0900	2.860000	3.7300	+6.571%	85,529	+103.753%
2025-05-12	3.0700	3.5000	2.650000	3.5000	+42.276%	869,602	+117.143%
2025-05-09	2.1300	2.5700	2.130000	2.4600	+12.360%	266,251	+208.943%
2025-05-08	2.1200	2.3900	2.090000	2.1894	+6.282%	51,777	+247.127%
2025-05-07	2.6400	2.6400	2.000000	2.0600	-15.918%	47,032	+268.932%
2025-05-06	2.3700	2.6000	2.340000	2.4500	+2.083%	21,230	+210.204%
2025-05-05	2.3100	2.5000	2.310000	2.4000	0.000%	9,426	+216.667%
2025-05-02	2.3995	2.5150	2.160000	2.4000	-1.235%	37,931	+216.667%
2025-05-01	2.3900	2.5400	2.380000	2.4300	+1.250%	9,739	+212.757%
2025-04-30	2.5100	2.6700	2.300600	2.4000	0.000%	37,240	+216.667%
2025-04-29	2.5700	2.6500	2.260000	2.4000	-5.534%	55,303	+216.667%
2025-04-28	2.8236	2.8500	2.450000	2.5406	-8.612%	73,123	+199.142%
2025-04-25	2.5863	2.8197	2.412600	2.7800	+8.594%	36,760	+173.381%
2025-04-24	2.3100	2.7800	2.190000	2.5600	+16.364%	66,130	+196.875%
2025-04-23	2.0600	2.5000	1.990000	2.2000	+6.796%	53,483	+245.455%
2025-04-22	1.7000	2.4000	1.700000	2.0600	+11.351%	70,998	+268.932%
2025-04-21	1.9900	2.1100	1.620000	1.8500	-12.426%	166,625	+310.811%
2025-04-04	4.2500	4.2500	2.005000	2.1125	-41.522%	29,944	+259.763%
2025-04-03	4.2475	4.2475	3.295000	3.6125	-2.431%	16,989	+110.381%
2025-04-02	4.0000	4.0000	3.255000	3.7025	+5.786%	13,023	+105.267%
2025-04-01	4.0000	4.0000	3.241200	3.5000	-1.961%	16,968	+117.143%
2025-03-31	3.8750	3.8750	3.260000	3.5700	+4.692%	14,719	+112.885%
2025-03-28	3.7750	3.8950	2.750000	3.4100	+0.073%	39,525	+122.874%
2025-03-27	3.8750	3.8775	3.370000	3.4075	-7.905%	26,580	+123.037%
2025-03-26	3.9175	3.9500	3.277500	3.7000	-5.006%	28,850	+105.405%
2025-03-25	4.7200	4.7200	3.625000	3.8950	-11.022%	24,758	+95.122%
2025-03-24	4.8825	4.8825	4.140000	4.3775	+0.057%	15,378	+73.615%
2025-03-21	5.4250	5.4250	4.375000	4.3750	-19.429%	31,225	+73.714%
2025-03-20	4.5125	5.4300	4.375000	5.4300	+16.711%	37,618	+39.963%
2025-03-19	5.2475	5.2475	4.510000	4.6525	-2.514%	36,331	+63.353%
2025-03-18	5.7500	5.7500	4.625000	4.7725	-2.103%	34,438	+59.246%
2025-03-17	5.7500	5.7500	4.480000	4.8750	-8.451%	18,423	+55.897%
2025-03-14	5.5200	5.5425	4.687500	5.3250	-1.843%	34,414	+42.723%
2025-03-13	5.2500	5.5463	5.250000	5.4250	-1.766%	10,143	+40.092%
2025-03-12	5.5125	5.7500	5.445000	5.5225	-1.472%	3,091	+37.619%
2025-03-11	5.7500	5.7500	5.315000	5.6050	-2.096%	8,189	+35.593%
2025-03-10	5.6300	6.0750	5.395000	5.7250	-1.358%	14,321	+32.751%
2025-03-07	6.2325	6.4025	5.685000	5.8038	-9.316%	13,943	+30.949%
2025-03-06	7.2500	7.2500	5.868000	6.4000	-8.571%	18,863	+18.750%
2025-03-05	6.5000	7.3675	6.372500	7.0000	+9.847%	25,370	+8.571%
2025-03-04	7.0000	7.0000	6.250000	6.3725	-5.242%	22,060	+19.262%
2025-03-03	6.7950	7.0000	6.250000	6.7250	-3.584%	31,356	+13.011%
2025-02-28	5.6500	7.0000	5.252500	6.9750	+21.304%	73,906	+8.961%
2025-02-27	5.3750	5.7500	5.200000	5.7500	+6.977%	42,978	+32.174%
2025-02-26	6.1075	6.6350	5.015000	5.3750	-17.276%	56,363	+41.395%
2025-02-25	6.1250	7.6700	5.610000	6.4975	+18.136%	336,965	+16.968%
2025-02-24	5.0675	5.7375	4.702500	5.5000	+2.041%	31,939	+38.182%
2025-02-21	5.3750	5.7325	5.000000	5.3900	-2.748%	161,388	+41.002%
2025-02-20	5.7500	5.7500	4.720000	5.5423	-6.656%	32,645	+37.127%
2025-02-19	5.0000	6.3375	4.817500	5.9375	+25.000%	89,989	+28.000%
2025-02-18	4.2750	4.9100	4.250000	4.7500	+8.571%	23,478	+60.000%
2025-02-14	4.0000	4.6250	4.000000	4.3750	+8.158%	17,371	+73.714%
2025-02-13	4.0000	4.2200	3.890000	4.0450	+1.252%	8,223	+87.886%
2025-02-12	4.1250	4.1250	3.877500	3.9950	-2.798%	4,061	+90.238%
2025-02-11	3.8050	4.1500	3.780000	4.1100	+4.051%	11,833	+84.915%
2025-02-10	4.0150	4.0200	3.800000	3.9500	-0.629%	5,683	+92.405%
2025-02-07	3.8325	4.0150	3.800000	3.9750	+0.633%	5,080	+91.195%
2025-02-06	3.8750	4.0050	3.825000	3.9500	-3.067%	13,166	+92.405%
2025-02-05	4.1000	4.1000	3.800000	4.0750	+5.707%	11,934	+86.503%
2025-02-04	4.1000	4.1000	3.850000	3.8550	-3.202%	4,756	+97.147%
2025-02-03	4.0000	4.0950	3.805000	3.9825	-3.396%	8,306	+90.835%
2025-01-31	4.0000	4.2250	3.842500	4.1225	+6.731%	18,544	+84.354%
2025-01-30	4.7500	4.7500	3.805000	3.8625	-8.036%	11,038	+96.764%
2025-01-29	4.1250	4.3250	4.025000	4.2000	-2.946%	6,133	+80.952%
2025-01-28	4.2250	4.3750	4.062500	4.3275	+6.131%	2,689	+75.621%
2025-01-27	4.0000	4.2877	4.000000	4.0775	-4.396%	5,167	+86.389%
2025-01-24	4.0500	4.2725	4.000000	4.2650	+5.963%	6,887	+78.195%
2025-01-23	4.1500	4.1525	3.877500	4.0250	-2.424%	5,285	+88.820%
2025-01-22	3.4250	4.4875	3.425000	4.1250	-9.836%	10,230	+84.242%
2025-01-21	4.6625	4.6625	4.305000	4.5750	-5.864%	10,793	+66.120%
2025-01-17	4.7500	4.9975	4.482500	4.8600	+7.403%	21,228	+56.379%
2025-01-16	4.4125	4.5850	4.280000	4.5250	+11.043%	17,534	+67.956%
2025-01-15	4.2225	4.4125	3.900000	4.0750	+0.308%	71,620	+86.503%
2025-01-14	3.7500	4.2175	3.750000	4.0625	-0.246%	12,144	+87.077%
2025-01-13	4.4850	4.4850	3.802500	4.0725	-11.898%	18,053	+86.618%
2025-01-10	4.4675	4.6250	3.787500	4.6225	+0.054%	32,814	+64.413%
2025-01-08	5.3450	5.3450	4.502500	4.6200	-18.769%	26,798	+64.502%
2025-01-07	5.0275	5.6975	4.747500	5.6875	+13.750%	56,006	+33.626%
2025-01-06	5.0475	5.1100	4.637500	5.0000	+0.050%	148,865	+52.000%
2025-01-03	5.3750	5.4625	4.540000	4.9975	-2.202%	19,315	+52.076%
2025-01-02	4.5000	5.9000	4.202500	5.1100	+16.867%	59,429	+48.728%
2024-12-31	4.9975	5.2000	4.250000	4.3725	+2.882%	91,869	+73.814%
2024-12-30	3.8950	4.2500	3.512500	4.2500	+11.111%	35,252	+78.824%
2024-12-27	3.8250	3.8475	3.512500	3.8250	+0.990%	10,418	+98.693%
2024-12-26	4.2000	4.2000	3.525000	3.7875	+7.447%	14,692	+100.660%
2024-12-24	3.9700	3.9700	3.175000	3.5250	+2.920%	11,783	+115.603%
2024-12-23	3.9450	3.9450	3.250000	3.4250	-4.861%	12,168	+121.898%
2024-12-20	3.2500	3.8000	3.074700	3.6000	+8.271%	21,955	+111.111%
2024-12-19	3.6750	3.8025	3.132500	3.3250	-9.524%	11,844	+128.571%
2024-12-18	3.7500	3.8975	3.583200	3.6750	-0.877%	5,265	+106.803%
2024-12-17	3.9875	4.0100	3.525000	3.7075	-9.463%	14,589	+104.990%
2024-12-16	4.1500	4.1500	3.875000	4.0950	-0.607%	4,359	+85.592%
2024-12-13	3.8750	4.1225	3.775000	4.1200	-0.061%	8,421	+84.466%
2024-12-12	4.1925	4.2250	3.900000	4.1225	-0.663%	5,532	+84.354%
2024-12-11	4.0525	4.2500	4.000000	4.1500	-1.190%	4,297	+83.133%
2024-12-10	4.2450	4.2700	4.052500	4.2000	-0.651%	9,316	+80.952%
2024-12-09	4.0000	4.3525	3.880000	4.2275	+2.237%	48,964	+79.775%
2024-12-06	4.0000	4.1975	3.900000	4.1350	+1.785%	9,322	+83.797%
2024-12-05	4.3025	4.3975	4.062500	4.0625	-8.399%	14,209	+87.077%
2024-12-04	4.1250	4.4350	4.125000	4.4350	+4.353%	16,431	+71.364%
2024-12-03	4.0400	4.2500	4.027500	4.2500	+1.010%	6,808	+78.824%
2024-12-02	4.2500	4.5000	4.075000	4.2075	-3.053%	7,721	+80.630%
2024-11-29	4.2425	4.3875	4.005000	4.3400	-0.800%	8,137	+75.115%
2024-11-27	4.2250	4.4750	4.097500	4.3750	+3.550%	12,274	+73.714%
2024-11-26	4.3000	4.5000	4.075000	4.2250	-1.744%	10,068	+79.882%
2024-11-25	4.3575	4.3750	3.995000	4.3000	-1.714%	10,499	+76.744%
2024-11-22	4.5000	4.6225	4.265000	4.3750	-12.500%	25,869	+73.714%
2024-11-21	4.4250	5.0000	4.250000	5.0000	+9.589%	36,548	+52.000%
2024-11-20	4.2925	4.9250	4.000000	4.5625	+3.107%	37,786	+66.575%
2024-11-19	4.5125	4.6300	4.030000	4.4250	-4.479%	50,110	+71.751%
2024-11-18	5.5000	5.7425	4.500000	4.6325	-9.874%	397,360	+64.058%
2024-11-15	5.0500	5.1525	5.025000	5.1400	+1.181%	623,745	+47.860%
2024-11-14	5.6025	5.7625	5.050000	5.0800	-12.035%	4,408	+49.606%
2024-11-13	6.5000	6.5000	5.082500	5.7750	-5.714%	8,676	+31.602%
2024-11-12	5.3775	6.4100	5.000000	6.1250	+14.219%	21,814	+24.082%
2024-11-11	5.0000	5.7500	4.782500	5.3625	+9.719%	18,698	+41.725%
2024-11-08	4.5675	5.3925	4.255000	4.8875	+3.824%	36,256	+55.499%
2024-11-07	4.0250	4.8750	4.025000	4.7075	+10.765%	41,439	+61.445%
2024-11-06	4.9250	4.9250	4.120000	4.2500	-13.706%	26,419	+78.824%
2024-11-05	5.2925	5.3575	4.762500	4.9250	-6.944%	16,836	+54.315%
2024-11-04	5.2750	5.4050	5.025000	5.2925	+0.332%	7,672	+43.599%
2024-11-01	5.7500	5.7500	5.217500	5.2750	-8.261%	4,560	+44.076%
2024-10-31	5.7625	6.2500	5.055000	5.7500	-0.217%	18,442	+32.174%
2024-10-30	6.3775	6.3775	5.425000	5.7625	-9.643%	16,005	+31.887%
2024-10-29	6.5475	6.6750	6.320000	6.3775	-2.596%	7,339	+19.169%
2024-10-28	6.5000	7.0000	6.300000	6.5475	+0.731%	4,250	+16.075%
2024-10-25	6.3250	6.7500	6.050000	6.5000	+2.767%	4,992	+16.923%
2024-10-24	6.5100	6.5750	6.250000	6.3250	-2.916%	6,827	+20.158%
2024-10-23	6.8500	6.9725	6.265000	6.5150	-0.191%	7,295	+16.654%
2024-10-22	6.3850	6.9750	6.385000	6.5275	-0.836%	5,679	+16.430%
2024-10-21	6.6700	6.7375	6.377500	6.5825	-1.312%	9,088	+15.458%
2024-10-18	6.5000	6.8000	6.436300	6.6700	+0.679%	12,567	+13.943%
2024-10-17	7.0000	7.3125	6.610000	6.6250	-9.402%	23,687	+14.717%
2024-10-16	6.5475	7.8000	5.762500	7.3125	+4.502%	75,903	+3.932%
2024-10-15	7.5000	8.3600	6.825000	6.9975	-7.624%	381,147	+8.610%
2024-10-14	7.3750	7.7475	7.037500	7.5750	+2.712%	464,430	+0.330%
2024-10-11	7.6750	7.6750	7.030000	7.3750	-3.909%	9,001	+3.051%
2024-10-10	7.5000	7.7000	7.375000	7.6750	-4.865%	3,064	-0.977%
2024-10-09	7.4625	8.5000	7.280000	8.0675	+4.943%	12,358	-5.795%
2024-10-08	7.8150	8.2475	7.400000	7.6875	-3.816%	11,411	-1.138%
2024-10-07	8.3750	8.3750	7.732500	7.9925	-5.414%	13,222	-4.911%
2024-10-04	7.4975	8.7500	7.497500	8.4500	+9.314%	20,520	-10.059%
2024-10-03	8.5575	8.5575	7.520000	7.7300	-12.383%	21,812	-1.682%
2024-10-02	7.7500	8.8250	7.750000	8.8225	+13.839%	45,605	-13.857%
2024-10-01	7.9125	7.9125	7.125000	7.7500	-0.289%	23,565	-1.935%
2024-09-30	7.9575	8.2000	7.552500	7.7725	-5.257%	20,719	-2.219%
2024-09-27	7.7500	8.7450	7.600000	8.2038	+7.909%	25,980	-7.360%
2024-09-26	7.6250	8.7475	7.180000	7.6025	-2.532%	36,566	-0.033%
2024-09-25	7.8725	8.4975	7.487500	7.8000	-0.930%	29,404	-2.564%
2024-09-24	6.8800	7.9375	6.797500	7.8732	+15.570%	18,143	-3.470%
2024-09-23	7.0000	7.4825	6.650000	6.8125	+0.184%	6,774	+11.560%
2024-09-20	6.5400	7.4950	6.540000	6.8000	-7.640%	4,261	+11.765%
2024-09-19	7.1375	7.7025	6.812500	7.3625	+12.319%	6,762	+3.226%
2024-09-18	6.7475	6.7475	6.502500	6.5550	+0.421%	5,013	+15.942%
2024-09-17	6.7750	7.2500	6.277500	6.5275	-9.966%	5,405	+16.430%
2024-09-16	7.7500	7.7500	6.512500	7.2500	-3.366%	8,017	+4.828%
2024-09-13	7.6675	8.4375	7.500000	7.5025	-9.061%	18,112	+1.300%
2024-09-12	8.1000	10.2250	8.100000	8.2500	0.000%	61,287	-7.879%
2024-09-11	7.8100	8.2675	7.495000	8.2500	-0.272%	3,600	-7.879%
2024-09-10	7.8147	8.3000	7.420000	8.2725	+10.043%	3,709	-8.129%
2024-09-09	7.7500	8.2500	7.500000	7.5175	-2.686%	877	+1.097%
2024-09-06	8.8500	9.2475	7.500000	7.7250	-12.687%	7,227	-1.618%
2024-09-05	9.2500	9.8150	8.505000	8.8475	-10.018%	5,337	-14.100%
2024-09-04	9.5000	10.0000	9.250000	9.8325	+2.689%	1,780	-22.705%
2024-09-03	10.0000	10.0000	9.575000	9.5750	-2.594%	1,173	-20.627%
2024-08-30	10.0250	10.3750	9.752500	9.8300	-4.702%	2,485	-22.686%
2024-08-29	9.7000	10.6400	9.700000	10.3150	+3.124%	2,524	-26.321%
2024-08-28	10.3075	10.4825	9.432500	10.0025	-5.859%	7,244	-24.019%
2024-08-27	10.2500	10.8725	10.027500	10.6250	+1.943%	7,913	-28.471%
2024-08-26	10.0575	10.5425	10.025000	10.4225	+4.225%	1,575	-27.081%
2024-08-23	10.5200	11.5000	10.000000	10.0000	-4.077%	8,433	-24.000%
2024-08-22	10.4525	11.2500	10.425000	10.4250	-0.714%	3,142	-27.098%
2024-08-21	10.1325	11.2650	10.132500	10.5000	-2.778%	3,596	-27.619%
2024-08-20	10.4325	10.9000	10.432500	10.8000	+0.465%	1,874	-29.630%
2024-08-19	10.9500	11.2500	10.587500	10.7500	+2.381%	2,835	-29.302%
2024-08-16	10.0000	11.0000	9.792500	10.5000	+4.063%	4,283	-27.619%
2024-08-15	9.9925	10.4700	9.527500	10.0900	+0.900%	3,353	-24.678%
2024-08-14	9.8725	10.7750	9.487500	10.0000	0.000%	6,098	-24.000%
2024-08-13	10.1250	10.3550	9.627500	10.0000	-5.056%	7,270	-24.000%
2024-08-12	10.6750	10.6950	10.180000	10.5325	-4.250%	11,017	-27.842%
2024-08-09	10.9025	11.3050	10.072500	11.0000	+10.000%	96,286	-30.909%
2024-08-08	10.9900	11.7150	10.000000	10.0000	-9.091%	6,360	-24.000%
2024-08-07	11.0750	11.9500	11.000000	11.0000	0.000%	3,556	-30.909%
2024-08-06	11.5050	12.1563	10.780000	11.0000	-5.579%	3,870	-30.909%
2024-08-05	11.0000	12.2400	10.860000	11.6500	+12.778%	7,254	-34.764%
2024-08-02	11.8950	12.5000	10.330000	10.3300	-13.953%	4,884	-26.428%
2024-08-01	12.9500	13.5875	11.970000	12.0050	-10.876%	5,838	-36.693%
2024-07-31	11.5650	13.4700	11.307500	13.4700	+12.743%	13,277	-43.578%
2024-07-30	12.3750	12.3750	11.000000	11.9475	-4.420%	17,275	-36.388%
2024-07-29	15.2750	16.5575	12.500000	12.5000	-19.225%	99,700	-39.200%
2024-07-26	14.0000	15.4750	14.000000	15.4750	+6.175%	183,024	-50.889%
2024-07-25	14.5000	15.3700	13.772500	14.5750	-5.203%	2,090	-47.856%
2024-07-24	14.9850	15.6300	14.250000	15.3750	+1.653%	1,724	-50.569%
2024-07-23	15.0000	15.9900	13.395000	15.1250	-5.469%	2,187	-49.752%
2024-07-22	17.0000	17.0000	15.145000	16.0000	-4.478%	2,961	-52.500%
2024-07-19	14.9625	17.0000	14.962500	16.7500	+11.947%	5,420	-54.627%
2024-07-18	14.5000	15.3475	14.500000	14.9625	-1.885%	1,034	-49.206%
2024-07-17	15.2500	15.2500	14.617500	15.2500	+2.745%	2,205	-50.164%
2024-07-16	14.5250	15.2775	14.525000	14.8425	-2.512%	2,564	-48.796%
2024-07-15	15.3500	15.5000	14.750000	15.2250	+5.000%	2,623	-50.082%
2024-07-12	14.7500	15.5000	14.500000	14.5000	-5.997%	3,527	-47.586%
2024-07-11	15.2500	15.8475	14.500000	15.4250	-0.804%	6,354	-50.729%
2024-07-10	16.2500	16.5000	15.250000	15.5500	+1.072%	5,556	-51.125%
2024-07-09	15.5925	16.4975	15.385000	15.3850	-4.292%	2,349	-50.601%
2024-07-08	15.7700	16.5600	15.252500	16.0750	-1.062%	4,099	-52.722%
2024-07-05	16.5050	18.2200	15.720000	16.2475	+0.666%	4,668	-53.224%
2024-07-03	14.9275	17.0000	14.927500	16.1400	+7.600%	7,163	-52.912%
2024-07-02	14.2750	17.7700	14.275000	15.0000	-15.254%	6,158	-49.333%
2024-07-01	16.6750	18.2500	16.034000	17.7000	-7.451%	8,761	-57.062%
2024-06-28	17.5075	19.6900	17.507500	19.1250	-2.919%	4,997	-60.261%
2024-06-27	19.5900	20.0000	18.375000	19.7000	-7.305%	5,030	-61.421%
2024-06-26	23.0250	24.2500	19.500000	21.2525	-14.990%	12,445	-64.240%
2024-06-25	23.0000	27.7500	22.000000	25.0000	-12.281%	11,279	-69.600%
2024-06-24	29.2500	30.7500	23.750000	28.5000	-7.317%	11,796	-73.333%
2024-06-21	26.4975	31.2500	25.757500	30.7500	+6.957%	8,701	-75.285%
2024-06-20	22.7500	29.2500	22.750000	28.7500	+8.491%	9,298	-73.565%
2024-06-18	25.5000	26.7500	24.422500	26.5000	+3.922%	12,961	-71.321%
2024-06-17	27.7500	29.7500	24.637500	25.5000	-15.000%	27,010	-70.196%
2024-06-14	27.2500	36.5000	25.000000	30.0000	+5.263%	118,181	-74.667%
2024-06-13	26.0000	28.7500	24.277500	28.5000	-25.974%	199,752	-73.333%
2024-06-12	15.2500	63.2500	15.250000	38.5000	+198.103%	4,226,176	-80.260%
2024-06-11	14.2250	14.2475	12.512500	12.9150	-6.090%	1,077	-41.154%
2024-06-10	13.7500	15.0000	13.750000	13.7525	+0.018%	773	-44.737%
2024-06-07	15.5000	17.1975	13.000000	13.7500	-11.290%	1,271	-44.727%
2024-06-06	16.3725	17.1250	14.500000	15.5000	-13.829%	1,535	-50.968%
2024-06-05	18.0000	18.0000	15.027500	17.9875	-1.113%	560	-57.748%
2024-06-04	15.7500	18.2000	14.000000	18.1900	+14.223%	2,428	-58.219%
2024-06-03	17.4250	17.4250	14.000000	15.9250	+6.167%	1,435	-52.276%
2024-05-31	17.5300	17.8175	15.000000	15.0000	-17.808%	1,538	-49.333%
2024-05-30	17.7550	18.5450	17.752500	18.2500	+2.831%	439	-58.356%
2024-05-29	17.8075	18.9750	17.627500	17.7475	-10.128%	832	-57.177%
2024-05-28	19.5000	19.8250	17.750000	19.7475	+5.475%	167	-61.514%
2024-05-24	17.7525	20.7375	17.752500	18.7225	-4.659%	455	-59.407%
2024-05-23	20.2625	21.2475	17.502500	19.6375	-2.259%	749	-61.299%
2024-05-22	20.4000	21.2500	19.262500	20.0913	-0.043%	753	-62.173%
2024-05-21	19.7725	21.5000	18.220000	20.1000	+1.643%	1,161	-62.189%
2024-05-20	19.4150	19.7750	19.000000	19.7750	+6.892%	807	-61.568%
2024-05-17	19.0000	19.7250	17.505000	18.5000	+0.680%	706	-58.919%
2024-05-16	18.9600	18.9600	17.550000	18.3750	-3.130%	251	-58.639%
2024-05-15	18.7250	19.3250	17.500000	18.9688	+3.910%	401	-59.934%
2024-05-14	17.8975	18.4500	17.002500	18.2550	-7.335%	1,246	-58.368%
2024-05-13	18.5250	20.0575	18.372500	19.7000	-6.179%	152	-61.421%
2024-05-10	20.7500	20.9975	19.250000	20.9975	+4.830%	118	-63.805%
2024-05-09	20.3500	21.7475	19.250000	20.0300	-2.185%	144	-62.057%
2024-05-08	20.7500	20.7500	20.000000	20.4775	-1.313%	728	-62.886%
2024-05-07	18.3800	20.7500	18.192500	20.7500	+16.901%	2,338	-63.373%
2024-05-06	20.0000	20.0800	17.000000	17.7500	-4.067%	2,080	-57.183%
2024-05-03	20.3675	20.7500	18.502500	18.5025	-5.225%	1,716	-58.924%
2024-05-02	20.1450	20.4750	19.250000	19.5225	+3.171%	687	-61.071%
2024-05-01	21.2500	24.7375	18.002500	18.9225	-7.695%	5,938	-59.836%
2024-04-30	21.5750	22.9100	20.500000	20.5000	-6.435%	3,222	-62.927%
2024-04-29	25.0000	25.2500	20.835000	21.9100	-12.360%	6,159	-65.313%
2024-04-26	29.8900	29.8900	24.440000	25.0000	-7.407%	3,171	-69.600%
2024-04-25	29.2500	30.0000	26.625000	27.0000	-10.000%	1,049	-71.852%

.dark-mode .v3js0X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3js0X{ color: #333333; background-color: white; border: 2px solid #333333; }DDCDDC Enterprise Limitedstock NYSEAMERICAN

DDC
DDC Enterprise Limited
stock NYSEAMERICAN