DDC Enterprise Limited (DDC)
AMEX: DDC
· Real-Time Price · USD
9.89
-0.21 (-2.08%)
At close: Aug 15, 2025, 12:11 PM
DDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.50 | 10.66 | 9.01 | 10.10 | 10.10 | -2.42% | 102,721 |
| Aug 13, 2025 | 10.30 | 10.50 | 9.72 | 10.35 | 10.35 | 0.00% | 38,999 |
| Aug 12, 2025 | 11.52 | 11.68 | 9.50 | 10.35 | 10.35 | -10.00% | 105,500 |
| Aug 11, 2025 | 11.66 | 11.85 | 11.50 | 11.50 | 11.50 | -4.72% | 16,800 |
| Aug 8, 2025 | 12.21 | 12.21 | 10.97 | 12.07 | 12.07 | -2.27% | 43,900 |
| Aug 7, 2025 | 11.01 | 12.35 | 10.63 | 12.35 | 12.35 | 11.26% | 57,615 |
| Aug 6, 2025 | 11.87 | 11.87 | 10.68 | 11.10 | 11.10 | -7.50% | 57,641 |
| Aug 5, 2025 | 12.65 | 12.65 | 11.00 | 12.00 | 12.00 | -5.44% | 31,134 |
| Aug 4, 2025 | 11.99 | 13.00 | 11.55 | 12.69 | 12.69 | 6.28% | 48,700 |
| Aug 1, 2025 | 12.03 | 12.70 | 10.36 | 11.94 | 11.94 | -4.86% | 86,611 |
| Jul 31, 2025 | 14.00 | 14.14 | 12.10 | 12.55 | 12.55 | -10.80% | 55,650 |
| Jul 30, 2025 | 14.60 | 15.19 | 13.66 | 14.07 | 14.07 | -3.03% | 61,472 |
| Jul 29, 2025 | 15.53 | 16.33 | 14.16 | 14.51 | 14.51 | -8.91% | 54,395 |
| Jul 28, 2025 | 17.74 | 17.74 | 15.00 | 15.93 | 15.93 | -10.40% | 120,454 |
| Jul 25, 2025 | 17.30 | 17.96 | 16.33 | 17.78 | 17.78 | -1.28% | 39,015 |
| Jul 24, 2025 | 17.00 | 18.01 | 16.59 | 18.01 | 18.01 | 1.81% | 52,552 |
| Jul 23, 2025 | 18.41 | 18.80 | 16.18 | 17.69 | 17.69 | -5.70% | 119,500 |
| Jul 22, 2025 | 16.09 | 19.10 | 15.37 | 18.76 | 18.76 | 20.88% | 218,143 |
| Jul 21, 2025 | 16.66 | 16.79 | 15.06 | 15.52 | 15.52 | -8.22% | 86,952 |
| Jul 18, 2025 | 14.54 | 16.95 | 14.54 | 16.91 | 16.91 | 11.10% | 96,765 |