Davis Commodities Limited... (DTCK)
NASDAQ: DTCK
· Real-Time Price · USD
0.81
0.03 (3.32%)
At close: Aug 15, 2025, 2:22 PM
DTCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | 1.30% | 112,869 |
| Aug 13, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | 0.77 | -3.75% | 83,274 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.72 | 0.80 | 0.80 | 3.90% | 121,203 |
| Aug 11, 2025 | 0.78 | 0.80 | 0.76 | 0.77 | 0.77 | -3.75% | 38,292 |
| Aug 8, 2025 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 0.00% | 66,500 |
| Aug 7, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -6.98% | 183,200 |
| Aug 6, 2025 | 0.84 | 0.92 | 0.82 | 0.86 | 0.86 | -1.15% | 236,031 |
| Aug 5, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 2.35% | 63,200 |
| Aug 4, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -1.16% | 104,200 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | -1.15% | 89,039 |
| Jul 31, 2025 | 0.89 | 0.93 | 0.87 | 0.87 | 0.87 | -3.33% | 94,804 |
| Jul 30, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | 0.00% | 122,184 |
| Jul 29, 2025 | 0.84 | 0.91 | 0.82 | 0.90 | 0.90 | 1.12% | 214,716 |
| Jul 28, 2025 | 0.78 | 0.97 | 0.75 | 0.89 | 0.89 | 11.25% | 536,500 |
| Jul 25, 2025 | 0.96 | 1.07 | 0.80 | 0.80 | 0.81 | -14.89% | 2,636,834 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | 0.00% | 61,800 |
| Jul 23, 2025 | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | -2.08% | 141,900 |
| Jul 22, 2025 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 192,536 |
| Jul 21, 2025 | 0.96 | 1.06 | 0.92 | 1.00 | 1.00 | 5.26% | 569,133 |
| Jul 18, 2025 | 1.01 | 1.04 | 0.94 | 0.95 | 0.95 | -8.65% | 193,420 |