DDC Enterprise Limited (DDC) Historical Stock Data
3.09 ↓0.20 (-6.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDC is down -3.01% a day on average. There have been 12 days where DDC Enterprise Limited closed green and 18 days where DDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3.19 | 3.09 | ↓$0.10 (-3.13%) | 3.06 | 3.21 | 27.20K |
| 2025-12-05 | 3.27 | 3.29 | ↑$0.02 (0.61%) | 3.05 | 3.35 | 27.84K |
| 2025-12-04 | 3.24 | 3.10 | ↓$0.14 (-4.32%) | 3.10 | 3.49 | 27.89K |
| 2025-12-03 | 3.08 | 3.34 | ↑$0.26 (8.44%) | 2.95 | 3.34 | 41.67K |
| 2025-12-02 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 2.90 | 3.19 | 86.59K |
| 2025-12-01 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 2.82 | 3.13 | 72.84K |
| 2025-11-28 | 3.49 | 3.26 | ↓$0.23 (-6.59%) | 2.85 | 3.49 | 174.58K |
| 2025-11-26 | 3.54 | 3.65 | ↑$0.11 (3.11%) | 3.36 | 3.87 | 216.49K |
| 2025-11-25 | 3.12 | 2.99 | ↓$0.13 (-4.17%) | 2.99 | 3.49 | 111.89K |
| 2025-11-24 | 3.54 | 3.02 | ↓$0.52 (-14.64%) | 2.75 | 3.54 | 136.52K |
| 2025-11-21 | 4.28 | 3.23 | ↓$1.05 (-24.53%) | 3.23 | 4.30 | 131.70K |
| 2025-11-20 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 3.80 | 4.93 | 210.41K |
| 2025-11-19 | 4.63 | 4.40 | ↓$0.23 (-4.97%) | 3.72 | 4.64 | 82.30K |
| 2025-11-18 | 4.72 | 4.45 | ↓$0.27 (-5.72%) | 4.40 | 4.72 | 63.01K |
| 2025-11-17 | 4.73 | 4.45 | ↓$0.28 (-5.92%) | 4.40 | 5.02 | 59.93K |
| 2025-11-14 | 4.82 | 4.95 | ↑$0.13 (2.70%) | 4.53 | 5.10 | 101.25K |
| 2025-11-13 | 6.00 | 4.80 | ↓$1.20 (-20.00%) | 4.80 | 6.00 | 64.87K |
| 2025-11-12 | 5.55 | 5.76 | ↑$0.21 (3.78%) | 5.31 | 5.78 | 68.50K |
| 2025-11-11 | 6.03 | 5.49 | ↓$0.54 (-8.96%) | 5.33 | 6.03 | 65.28K |
| 2025-11-10 | 6.26 | 5.90 | ↓$0.36 (-5.75%) | 5.73 | 6.42 | 64.84K |
| 2025-11-07 | 6.78 | 6.80 | ↑$0.02 (0.29%) | 5.23 | 6.80 | 88.63K |
| 2025-11-06 | 7.03 | 6.98 | ↓$0.05 (-0.71%) | 6.30 | 7.03 | 52.57K |
| 2025-11-05 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.50 | 7.00 | 56.62K |
| 2025-11-04 | 7.10 | 6.53 | ↓$0.57 (-8.03%) | 6.00 | 7.15 | 88.08K |
| 2025-11-03 | 7.61 | 8.00 | ↑$0.39 (5.12%) | 6.66 | 8.00 | 110.14K |
| 2025-10-31 | 7.52 | 7.65 | ↑$0.13 (1.73%) | 7.50 | 7.71 | 30.42K |
| 2025-10-30 | 7.70 | 7.59 | ↓$0.11 (-1.43%) | 7.50 | 7.70 | 43.01K |
| 2025-10-29 | 7.60 | 7.79 | ↑$0.19 (2.50%) | 7.50 | 7.81 | 37.98K |
| 2025-10-28 | 7.82 | 7.60 | ↓$0.22 (-2.81%) | 7.50 | 7.82 | 40.57K |
| 2025-10-27 | 7.50 | 7.64 | ↑$0.14 (1.87%) | 7.50 | 7.78 | 100.65K |
Create an account or log in to view more rows.
$DDC Love this stock.
Light taps
$DDC God dammit
$DDC Come on.. Let it fall.. buy later bulls
$DDC tomorrow will be an explosion day
I believe it!
$DDC wow you bulls are losers
$DDC what’s gonna happen now
$DDC has just been halted from trading.
$DDC has just been halted from trading.
$DDC finally a pullback
$DDC has just been halted from trading.