DDC Enterprise Limited (DDC)
AMEX: DDC
· Real-Time Price · USD
9.28
-0.38 (-3.93%)
At close: Oct 15, 2025, 3:59 PM
8.75
-5.72%
After-hours: Oct 15, 2025, 07:44 PM EDT
DDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.40 | 9.66 | 8.38 | 9.66 | 9.66 | 12.33% | 202,396 |
| Oct 13, 2025 | 8.64 | 9.00 | 8.40 | 8.60 | 8.60 | -4.55% | 79,805 |
| Oct 10, 2025 | 9.22 | 9.23 | 8.44 | 9.01 | 9.01 | -1.64% | 76,200 |
| Oct 9, 2025 | 8.90 | 9.16 | 8.67 | 9.16 | 9.16 | 2.69% | 174,311 |
| Oct 8, 2025 | 9.52 | 9.76 | 8.90 | 8.92 | 8.92 | 3.72% | 205,268 |
| Oct 7, 2025 | 8.83 | 9.34 | 8.60 | 8.60 | 8.60 | -5.81% | 124,579 |
| Oct 6, 2025 | 8.00 | 9.16 | 8.00 | 9.13 | 9.13 | 22.22% | 269,962 |
| Oct 3, 2025 | 7.62 | 7.71 | 7.36 | 7.47 | 7.47 | -5.32% | 130,010 |
| Oct 2, 2025 | 8.00 | 8.14 | 7.18 | 7.89 | 7.89 | -5.51% | 160,014 |
| Oct 1, 2025 | 8.56 | 8.56 | 7.80 | 8.35 | 8.35 | -1.76% | 118,533 |
| Sep 30, 2025 | 8.52 | 9.13 | 8.30 | 8.50 | 8.50 | -5.24% | 105,200 |
| Sep 29, 2025 | 9.13 | 9.29 | 8.42 | 8.97 | 8.97 | -1.75% | 167,946 |
| Sep 26, 2025 | 9.11 | 9.19 | 8.60 | 9.13 | 9.13 | -2.98% | 62,458 |
| Sep 25, 2025 | 9.65 | 10.09 | 8.60 | 9.41 | 9.41 | -3.49% | 109,126 |
| Sep 24, 2025 | 10.37 | 10.72 | 9.30 | 9.75 | 9.75 | -8.54% | 112,200 |
| Sep 23, 2025 | 10.83 | 10.94 | 10.30 | 10.66 | 10.66 | -2.11% | 112,241 |
| Sep 22, 2025 | 10.61 | 10.90 | 10.29 | 10.89 | 10.89 | 2.25% | 73,600 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.40 | 10.65 | 10.65 | -3.62% | 109,300 |
| Sep 18, 2025 | 10.71 | 11.40 | 10.46 | 11.05 | 11.05 | 0.64% | 167,606 |
| Sep 17, 2025 | 10.67 | 10.98 | 10.20 | 10.98 | 10.98 | -0.09% | 50,916 |
Page 1 of 24