Advertisement
U.S. markets closed

DDC Enterprise Limited (DDC)

NYSE American - Nasdaq Real Time Price. Currency in USD
1.2400-0.0600 (-4.62%)
At close: 03:59PM EDT
1.2300 -0.01 (-0.81%)
After hours: 07:30PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241.26001.34001.24001.24001.240025,700
Mar 15, 20241.38001.38001.24401.30001.300020,900
Mar 14, 20241.35001.36001.20001.20001.200013,100
Mar 13, 20241.19801.36001.19801.35001.350024,800
Mar 12, 20241.26001.34301.17001.20001.200035,500
Mar 11, 20241.30001.30001.23001.30001.300038,300
Mar 08, 20241.28001.38001.17001.30001.300052,900
Mar 07, 20241.53001.53001.25001.30001.300061,800
Mar 06, 20241.23001.55001.21001.39001.3900181,600
Mar 05, 20241.17001.25001.10001.16001.160049,300
Mar 04, 20241.21001.22001.12001.19001.190032,000
Mar 01, 20241.18001.23001.12001.23001.230042,300
Feb 29, 20241.18001.24401.10001.10001.100052,300
Feb 28, 20241.28001.30501.19001.21001.210040,700
Feb 27, 20241.30001.32001.17501.32001.320087,200
Feb 26, 20241.25001.29001.12501.20001.2000223,200
Feb 23, 20241.37001.47001.17001.26001.2600288,900
Feb 22, 20241.48001.68001.32001.36001.3600347,400
Feb 21, 20241.74001.88001.25101.28001.2800453,400
Feb 20, 20242.12002.15001.69001.80001.8000365,100
Feb 16, 20241.88002.08001.84502.08002.0800284,700
Feb 15, 20241.76301.95001.66501.95001.9500276,800
Feb 14, 20241.67001.81501.61001.74001.7400249,100
Feb 13, 20241.64001.71001.58001.68001.6800242,200
Feb 12, 20241.65002.10001.59001.66001.6600467,000
Feb 09, 20241.73001.78001.55201.61001.6100254,000
Feb 08, 20241.79001.89201.67001.70001.7000220,400
Feb 07, 20242.01002.33001.83002.09002.0900328,600
Feb 06, 20242.60002.60001.99002.00002.0000276,600
Feb 05, 20242.87002.94602.75002.75002.7500221,500
Feb 02, 20242.96003.05002.82002.82002.8200254,100
Feb 01, 20243.05003.12002.92003.02003.0200240,900
Jan 31, 20242.92003.12002.85003.00003.0000246,700
Jan 30, 20243.15003.17002.75002.88002.8800322,900
Jan 29, 20243.29003.34003.15003.25003.2500231,000
Jan 26, 20243.20003.25003.10003.24003.2400230,800
Jan 25, 20243.14003.20002.95003.13003.1300252,500
Jan 24, 20242.74003.23002.66002.95002.9500323,700
Jan 23, 20243.23003.30002.60102.63002.6300330,400
Jan 22, 20243.38003.41003.12003.21003.2100219,800
Jan 19, 20243.32003.51303.21003.35003.3500270,200
Jan 18, 20243.27003.62003.20003.30003.3000267,000
Jan 17, 20243.05003.39503.05003.37003.3700256,600
Jan 16, 20243.39003.49003.14003.15003.1500198,800
Jan 12, 20243.53003.61003.33003.41003.4100313,900
Jan 11, 20243.25103.89003.10003.35003.3500372,000
Jan 10, 20243.25003.50003.05003.05003.0500408,100
Jan 09, 20243.80003.86002.67003.00003.0000345,400
Jan 08, 20243.97004.08903.38003.67003.6700245,300
Jan 05, 20244.32004.35403.85004.14004.1400178,700
Jan 04, 20244.46004.46004.20004.33004.3300210,900
Jan 03, 20244.59004.63004.35004.49004.4900190,400
Jan 02, 20244.69004.70004.51004.60004.6000197,200
Dec 29, 20234.65004.71004.52004.67004.6700184,700
Dec 28, 20234.84004.89004.46004.73004.7300233,300
Dec 27, 20234.45704.91004.40404.90004.9000304,700
Dec 26, 20234.80004.86504.40004.56004.5600191,600
Dec 22, 20234.32704.75004.10004.75004.7500336,000
Dec 21, 20234.03004.44004.01204.32004.3200247,500
Dec 20, 20234.09004.45003.84204.27004.2700237,500
Dec 19, 20233.61004.24003.34003.99003.9900284,900
Dec 18, 20234.00004.19003.20003.33003.3300276,500
Dec 15, 20235.35005.35004.22004.35004.3500287,600
Dec 14, 20235.84006.06005.62005.83005.8300266,100
Dec 13, 20235.94006.11005.72306.07506.0750249,300
Dec 12, 20235.70005.95005.68005.95005.9500265,900
Dec 11, 20235.88006.00005.69005.89005.8900255,600
Dec 08, 20235.82006.15005.82005.96005.9600194,300
Dec 07, 20235.80006.20005.80006.06006.0600228,600
Dec 06, 20236.20006.20005.76006.03506.0350237,900
Dec 05, 20236.15006.39505.85006.10006.1000301,900
Dec 04, 20236.22006.25005.86006.03006.0300256,300
Dec 01, 20235.63006.12005.63006.12006.1200252,000
Nov 30, 20236.40006.40005.80006.03006.0300235,300
Nov 29, 20235.86006.43005.37006.32006.3200347,200
Nov 28, 20235.78006.28005.38006.28006.2800357,700
Nov 27, 20235.95506.30005.25005.42005.4200249,500
Nov 24, 20236.35006.61905.40006.05006.0500218,000
Nov 22, 20235.65006.48005.30806.37006.3700235,900
Nov 21, 20234.93005.67004.22005.67005.6700313,700
Nov 20, 20236.57006.57005.02505.21005.2100337,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.