DDC Enterprise Limited (DDC)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 0.8000 | 0.7900 | 0.7650 | 0.7900 | 0.7900 | 9,489 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 0.8060 | 0.8190 | 0.7700 | 0.7810 | 0.7810 | 17,200 |
| May 01, 2024 | 0.8500 | 0.9900 | 0.7200 | 0.7570 | 0.7570 | 148,400 |
| Apr 30, 2024 | 0.8630 | 0.9160 | 0.8200 | 0.8200 | 0.8200 | 80,600 |
| Apr 29, 2024 | 1.0000 | 1.0100 | 0.8330 | 0.8760 | 0.8760 | 154,000 |
| Apr 26, 2024 | 1.1960 | 1.1960 | 0.9780 | 1.0000 | 1.0000 | 79,300 |
| Apr 25, 2024 | 1.1700 | 1.2000 | 1.0650 | 1.0800 | 1.0800 | 26,200 |
| Apr 24, 2024 | 1.1800 | 1.2400 | 1.0500 | 1.2000 | 1.2000 | 40,700 |
| Apr 23, 2024 | 1.1000 | 1.2400 | 1.0400 | 1.1600 | 1.1600 | 18,200 |
| Apr 22, 2024 | 1.4800 | 1.4800 | 1.1000 | 1.1800 | 1.1800 | 26,200 |
| Apr 19, 2024 | 1.3000 | 1.4800 | 1.2500 | 1.2600 | 1.2600 | 6,200 |
| Apr 18, 2024 | 1.3350 | 1.3710 | 1.2200 | 1.2500 | 1.2500 | 25,500 |
| Apr 17, 2024 | 1.4300 | 1.5100 | 1.3000 | 1.3250 | 1.3250 | 16,000 |
| Apr 16, 2024 | 1.3350 | 1.4250 | 1.3300 | 1.3700 | 1.3700 | 12,100 |
| Apr 15, 2024 | 1.5200 | 1.5300 | 1.3300 | 1.3300 | 1.3300 | 16,500 |
| Apr 12, 2024 | 1.6000 | 1.7800 | 1.5100 | 1.5200 | 1.5200 | 35,000 |
| Apr 11, 2024 | 1.4200 | 1.6000 | 1.4100 | 1.6000 | 1.6000 | 17,700 |
| Apr 10, 2024 | 1.6500 | 1.6500 | 1.4000 | 1.4000 | 1.4000 | 21,000 |
| Apr 09, 2024 | 1.4500 | 1.6000 | 1.4500 | 1.5500 | 1.5500 | 27,700 |
| Apr 08, 2024 | 1.3970 | 1.4900 | 1.3970 | 1.4400 | 1.4400 | 6,900 |
| Apr 05, 2024 | 1.4400 | 1.4800 | 1.3940 | 1.4000 | 1.4000 | 2,600 |
| Apr 04, 2024 | 1.3900 | 1.5300 | 1.2770 | 1.5300 | 1.5300 | 45,600 |
| Apr 03, 2024 | 1.2000 | 1.4000 | 1.1900 | 1.4000 | 1.4000 | 24,700 |
| Apr 02, 2024 | 1.1600 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 9,900 |
| Apr 01, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 8,200 |
| Mar 28, 2024 | 1.2900 | 1.3170 | 1.1700 | 1.2200 | 1.2200 | 13,100 |
| Mar 27, 2024 | 1.2850 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 7,900 |
| Mar 26, 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 6,100 |
| Mar 25, 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 24,500 |
| Mar 22, 2024 | 1.4200 | 1.5000 | 1.2500 | 1.2500 | 1.2500 | 19,000 |
| Mar 21, 2024 | 1.2900 | 1.4700 | 1.2900 | 1.4600 | 1.4600 | 55,500 |
| Mar 20, 2024 | 1.2200 | 1.3500 | 1.2000 | 1.3300 | 1.3300 | 27,400 |
| Mar 19, 2024 | 1.2300 | 1.3140 | 1.2000 | 1.2800 | 1.2800 | 20,000 |
| Mar 18, 2024 | 1.2600 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 25,700 |
| Mar 15, 2024 | 1.3800 | 1.3800 | 1.2440 | 1.3000 | 1.3000 | 20,900 |
| Mar 14, 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 13,100 |
| Mar 13, 2024 | 1.1980 | 1.3600 | 1.1980 | 1.3500 | 1.3500 | 24,800 |
| Mar 12, 2024 | 1.2600 | 1.3430 | 1.1700 | 1.2000 | 1.2000 | 35,500 |
| Mar 11, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 38,300 |
| Mar 08, 2024 | 1.2800 | 1.3800 | 1.1700 | 1.3000 | 1.3000 | 52,900 |
| Mar 07, 2024 | 1.5300 | 1.5300 | 1.2500 | 1.3000 | 1.3000 | 61,800 |
| Mar 06, 2024 | 1.2300 | 1.5500 | 1.2100 | 1.3900 | 1.3900 | 181,600 |
| Mar 05, 2024 | 1.1700 | 1.2500 | 1.1000 | 1.1600 | 1.1600 | 49,300 |
| Mar 04, 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 32,000 |
| Mar 01, 2024 | 1.1800 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 42,300 |
| Feb 29, 2024 | 1.1800 | 1.2440 | 1.1000 | 1.1000 | 1.1000 | 52,300 |
| Feb 28, 2024 | 1.2800 | 1.3050 | 1.1900 | 1.2100 | 1.2100 | 40,700 |
| Feb 27, 2024 | 1.3000 | 1.3200 | 1.1750 | 1.3200 | 1.3200 | 87,200 |
| Feb 26, 2024 | 1.2500 | 1.2900 | 1.1250 | 1.2000 | 1.2000 | 223,200 |
| Feb 23, 2024 | 1.3700 | 1.4700 | 1.1700 | 1.2600 | 1.2600 | 288,900 |
| Feb 22, 2024 | 1.4800 | 1.6800 | 1.3200 | 1.3600 | 1.3600 | 347,400 |
| Feb 21, 2024 | 1.7400 | 1.8800 | 1.2510 | 1.2800 | 1.2800 | 453,400 |
| Feb 20, 2024 | 2.1200 | 2.1500 | 1.6900 | 1.8000 | 1.8000 | 365,100 |
| Feb 16, 2024 | 1.8800 | 2.0800 | 1.8450 | 2.0800 | 2.0800 | 284,700 |
| Feb 15, 2024 | 1.7630 | 1.9500 | 1.6650 | 1.9500 | 1.9500 | 276,800 |
| Feb 14, 2024 | 1.6700 | 1.8150 | 1.6100 | 1.7400 | 1.7400 | 249,100 |
| Feb 13, 2024 | 1.6400 | 1.7100 | 1.5800 | 1.6800 | 1.6800 | 242,200 |
| Feb 12, 2024 | 1.6500 | 2.1000 | 1.5900 | 1.6600 | 1.6600 | 467,000 |
| Feb 09, 2024 | 1.7300 | 1.7800 | 1.5520 | 1.6100 | 1.6100 | 254,000 |
| Feb 08, 2024 | 1.7900 | 1.8920 | 1.6700 | 1.7000 | 1.7000 | 220,400 |
| Feb 07, 2024 | 2.0100 | 2.3300 | 1.8300 | 2.0900 | 2.0900 | 328,600 |
| Feb 06, 2024 | 2.6000 | 2.6000 | 1.9900 | 2.0000 | 2.0000 | 276,600 |
| Feb 05, 2024 | 2.8700 | 2.9460 | 2.7500 | 2.7500 | 2.7500 | 221,500 |
| Feb 02, 2024 | 2.9600 | 3.0500 | 2.8200 | 2.8200 | 2.8200 | 254,100 |
| Feb 01, 2024 | 3.0500 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 240,900 |
| Jan 31, 2024 | 2.9200 | 3.1200 | 2.8500 | 3.0000 | 3.0000 | 246,700 |
| Jan 30, 2024 | 3.1500 | 3.1700 | 2.7500 | 2.8800 | 2.8800 | 322,900 |
| Jan 29, 2024 | 3.2900 | 3.3400 | 3.1500 | 3.2500 | 3.2500 | 231,000 |
| Jan 26, 2024 | 3.2000 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 230,800 |
| Jan 25, 2024 | 3.1400 | 3.2000 | 2.9500 | 3.1300 | 3.1300 | 252,500 |
| Jan 24, 2024 | 2.7400 | 3.2300 | 2.6600 | 2.9500 | 2.9500 | 323,700 |
| Jan 23, 2024 | 3.2300 | 3.3000 | 2.6010 | 2.6300 | 2.6300 | 330,400 |
| Jan 22, 2024 | 3.3800 | 3.4100 | 3.1200 | 3.2100 | 3.2100 | 219,800 |
| Jan 19, 2024 | 3.3200 | 3.5130 | 3.2100 | 3.3500 | 3.3500 | 270,200 |
| Jan 18, 2024 | 3.2700 | 3.6200 | 3.2000 | 3.3000 | 3.3000 | 267,000 |
| Jan 17, 2024 | 3.0500 | 3.3950 | 3.0500 | 3.3700 | 3.3700 | 256,600 |
| Jan 16, 2024 | 3.3900 | 3.4900 | 3.1400 | 3.1500 | 3.1500 | 198,800 |
| Jan 12, 2024 | 3.5300 | 3.6100 | 3.3300 | 3.4100 | 3.4100 | 313,900 |
| Jan 11, 2024 | 3.2510 | 3.8900 | 3.1000 | 3.3500 | 3.3500 | 372,000 |
| Jan 10, 2024 | 3.2500 | 3.5000 | 3.0500 | 3.0500 | 3.0500 | 408,100 |
| Jan 09, 2024 | 3.8000 | 3.8600 | 2.6700 | 3.0000 | 3.0000 | 345,400 |
| Jan 08, 2024 | 3.9700 | 4.0890 | 3.3800 | 3.6700 | 3.6700 | 245,300 |
| Jan 05, 2024 | 4.3200 | 4.3540 | 3.8500 | 4.1400 | 4.1400 | 178,700 |
| Jan 04, 2024 | 4.4600 | 4.4600 | 4.2000 | 4.3300 | 4.3300 | 210,900 |
| Jan 03, 2024 | 4.5900 | 4.6300 | 4.3500 | 4.4900 | 4.4900 | 190,400 |
| Jan 02, 2024 | 4.6900 | 4.7000 | 4.5100 | 4.6000 | 4.6000 | 197,200 |
| Dec 29, 2023 | 4.6500 | 4.7100 | 4.5200 | 4.6700 | 4.6700 | 184,700 |
| Dec 28, 2023 | 4.8400 | 4.8900 | 4.4600 | 4.7300 | 4.7300 | 233,300 |
| Dec 27, 2023 | 4.4570 | 4.9100 | 4.4040 | 4.9000 | 4.9000 | 304,700 |
| Dec 26, 2023 | 4.8000 | 4.8650 | 4.4000 | 4.5600 | 4.5600 | 191,600 |
| Dec 22, 2023 | 4.3270 | 4.7500 | 4.1000 | 4.7500 | 4.7500 | 336,000 |
| Dec 21, 2023 | 4.0300 | 4.4400 | 4.0120 | 4.3200 | 4.3200 | 247,500 |
| Dec 20, 2023 | 4.0900 | 4.4500 | 3.8420 | 4.2700 | 4.2700 | 237,500 |
| Dec 19, 2023 | 3.6100 | 4.2400 | 3.3400 | 3.9900 | 3.9900 | 284,900 |
| Dec 18, 2023 | 4.0000 | 4.1900 | 3.2000 | 3.3300 | 3.3300 | 276,500 |
| Dec 15, 2023 | 5.3500 | 5.3500 | 4.2200 | 4.3500 | 4.3500 | 287,600 |
| Dec 14, 2023 | 5.8400 | 6.0600 | 5.6200 | 5.8300 | 5.8300 | 266,100 |
| Dec 13, 2023 | 5.9400 | 6.1100 | 5.7230 | 6.0750 | 6.0750 | 249,300 |
| Dec 12, 2023 | 5.7000 | 5.9500 | 5.6800 | 5.9500 | 5.9500 | 265,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.