DDC Enterprise Limited (DDC)
AMEX: DDC
· Real-Time Price · USD
11.30
0.26 (2.36%)
At close: Sep 05, 2025, 12:03 PM
DDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.38 | 13.66 | 10.88 | 11.04 | 11.04 | -18.34% | 108,626 |
| Sep 3, 2025 | 12.80 | 13.60 | 12.80 | 13.52 | 13.52 | -0.22% | 66,200 |
| Sep 2, 2025 | 13.60 | 14.00 | 12.60 | 13.55 | 13.55 | -2.66% | 69,028 |
| Aug 29, 2025 | 13.60 | 14.19 | 12.60 | 13.92 | 13.92 | 2.28% | 270,300 |
| Aug 28, 2025 | 12.31 | 13.61 | 12.31 | 13.61 | 13.61 | 8.36% | 139,400 |
| Aug 27, 2025 | 13.57 | 13.57 | 12.10 | 12.56 | 12.56 | -7.17% | 125,341 |
| Aug 26, 2025 | 14.06 | 14.17 | 12.64 | 13.53 | 13.53 | -2.31% | 73,100 |
| Aug 25, 2025 | 12.86 | 14.67 | 12.80 | 13.85 | 13.85 | 8.63% | 184,500 |
| Aug 22, 2025 | 13.70 | 14.02 | 12.14 | 12.75 | 12.75 | -5.20% | 257,581 |
| Aug 21, 2025 | 10.51 | 13.50 | 10.25 | 13.45 | 13.45 | 28.83% | 230,800 |
| Aug 20, 2025 | 11.14 | 11.14 | 10.19 | 10.44 | 10.44 | -6.62% | 81,113 |
| Aug 19, 2025 | 11.00 | 11.30 | 10.20 | 11.18 | 11.18 | 1.64% | 120,378 |
| Aug 18, 2025 | 10.52 | 13.15 | 10.24 | 11.00 | 11.00 | 7.32% | 224,700 |
| Aug 15, 2025 | 10.10 | 10.31 | 9.80 | 10.25 | 10.25 | 1.49% | 50,213 |
| Aug 14, 2025 | 10.50 | 10.66 | 9.01 | 10.10 | 10.10 | -2.42% | 102,737 |
| 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 |