DDC Enterprise Limited (DDC) Historical Stock Data

0.74 ↑0.01 (0.68%)

As of May 17, 2024, 2:23pm EST.

Historical Data

In the past 30 trading days, DDC is down -3.27% a day on average. There have been 11 days where DDC Enterprise Limited closed green and 19 days where DDC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.76	0.74	↓$0.02 (-2.63%)	0.70	0.79	15.60K
2024-05-16	0.76	0.74	↓$0.02 (-3.09%)	0.70	0.76	5.68K
2024-05-15	0.75	0.76	↑$0.01 (1.31%)	0.70	0.77	10.02K
2024-05-14	0.72	0.73	↑$0.01 (2.00%)	0.70	0.74	31.14K
2024-05-13	0.74	0.79	↑$0.05 (6.34%)	0.73	0.79	3.79K
2024-05-10	0.83	0.84	↑$0.01 (1.19%)	0.77	0.84	2.96K
2024-05-09	0.81	0.80	↓$0.01 (-1.57%)	0.80	0.87	3.60K
2024-05-08	0.83	0.82	↓$0.01 (-1.31%)	0.80	0.83	18.11K
2024-05-07	0.74	0.83	↑$0.09 (12.89%)	0.73	0.83	58.14K
2024-05-06	0.80	0.71	↓$0.09 (-11.25%)	0.68	0.80	50.44K
2024-05-03	0.81	0.74	↓$0.07 (-9.16%)	0.74	0.83	42.81K
2024-05-02	0.81	0.78	↓$0.02 (-3.09%)	0.77	0.82	17.16K
2024-05-01	0.85	0.76	↓$0.09 (-10.95%)	0.73	0.98	148.44K
2024-04-30	0.86	0.82	↓$0.04 (-4.98%)	0.82	0.91	80.55K
2024-04-29	1.00	0.88	↓$0.12 (-12.36%)	0.83	1.01	153.50K
2024-04-26	1.20	1.00	↓$0.20 (-16.36%)	0.98	1.20	79.05K
2024-04-25	1.17	1.08	↓$0.09 (-7.69%)	1.07	1.20	26.22K
2024-04-24	1.18	1.20	↑$0.02 (1.69%)	1.07	1.24	40.69K
2024-04-23	1.10	1.16	↑$0.06 (5.45%)	1.04	1.24	18.19K
2024-04-22	1.48	1.18	↓$0.30 (-20.27%)	1.10	1.48	26.16K
2024-04-19	1.30	1.26	↓$0.04 (-3.08%)	1.25	1.48	6.17K
2024-04-18	1.34	1.25	↓$0.09 (-6.37%)	1.22	1.37	25.48K
2024-04-17	1.43	1.33	↓$0.11 (-7.34%)	1.30	1.51	15.96K
2024-04-16	1.34	1.37	↑$0.04 (2.62%)	1.33	1.43	12.13K
2024-04-15	1.52	1.33	↓$0.19 (-12.50%)	1.33	1.52	16.53K
2024-04-12	1.60	1.52	↓$0.08 (-4.99%)	1.52	1.78	34.67K
2024-04-11	1.42	1.60	↑$0.18 (12.68%)	1.41	1.60	17.74K
2024-04-10	1.65	1.40	↓$0.25 (-15.15%)	1.40	1.65	21.03K
2024-04-09	1.45	1.55	↑$0.10 (6.90%)	1.45	1.60	27.72K
2024-04-08	1.40	1.44	↑$0.04 (3.06%)	1.40	1.49	6.91K