DDC Enterprise Limited (DDC)
AMEX: DDC
· Real-Time Price · USD
13.29
-0.56 (-4.04%)
At close: Aug 26, 2025, 3:59 PM
13.53
1.77%
After-hours: Aug 26, 2025, 04:14 PM EDT
DDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 12.86 | 14.67 | 12.80 | 13.85 | 13.85 | 8.63% | 184,057 |
| Aug 22, 2025 | 13.70 | 14.02 | 12.14 | 12.75 | 12.75 | -5.20% | 257,581 |
| Aug 21, 2025 | 10.51 | 13.50 | 10.25 | 13.45 | 13.45 | 28.83% | 230,800 |
| Aug 20, 2025 | 11.14 | 11.14 | 10.19 | 10.44 | 10.44 | -6.62% | 81,113 |
| Aug 19, 2025 | 11.00 | 11.30 | 10.20 | 11.18 | 11.18 | 1.64% | 120,378 |
| Aug 18, 2025 | 10.52 | 13.15 | 10.24 | 11.00 | 11.00 | 7.32% | 224,700 |
| Aug 15, 2025 | 10.10 | 10.31 | 9.80 | 10.25 | 10.25 | 1.49% | 50,213 |
| Aug 14, 2025 | 10.50 | 10.66 | 9.01 | 10.10 | 10.10 | -2.42% | 102,737 |
| Aug 13, 2025 | 10.30 | 10.50 | 9.72 | 10.35 | 10.35 | 0.00% | 38,999 |
| Aug 12, 2025 | 11.52 | 11.68 | 9.50 | 10.35 | 10.35 | -10.00% | 105,500 |
| Aug 11, 2025 | 11.66 | 11.85 | 11.50 | 11.50 | 11.50 | -4.72% | 16,800 |
| Aug 8, 2025 | 12.21 | 12.21 | 10.97 | 12.07 | 12.07 | -2.27% | 43,900 |
| Aug 7, 2025 | 11.01 | 12.35 | 10.63 | 12.35 | 12.35 | 11.26% | 57,615 |
| Aug 6, 2025 | 11.87 | 11.87 | 10.68 | 11.10 | 11.10 | -7.50% | 57,641 |
| Aug 5, 2025 | 12.65 | 12.65 | 11.00 | 12.00 | 12.00 | -5.44% | 31,134 |
| Aug 4, 2025 | 11.99 | 13.00 | 11.55 | 12.69 | 12.69 | 6.28% | 48,700 |
| Aug 1, 2025 | 12.03 | 12.70 | 10.36 | 11.94 | 11.94 | -4.86% | 86,611 |
| Jul 31, 2025 | 14.00 | 14.14 | 12.10 | 12.55 | 12.55 | -10.80% | 55,650 |
| Jul 30, 2025 | 14.60 | 15.19 | 13.66 | 14.07 | 14.07 | -3.03% | 61,472 |
| Jul 29, 2025 | 15.53 | 16.33 | 14.16 | 14.51 | 14.51 | -8.91% | 54,395 |