Price Alert

Davis Commodities Limited... (DTCK)

NASDAQ: DTCK · Real-Time Price · USD

0.82

0.02 (2.94%)

At close: Oct 03, 2025, 3:58 PM

0.78

-4.24%

After-hours: Oct 03, 2025, 07:42 PM EDT

DTCK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 3, 2025	0.80	0.91	0.72	0.82	0.82	2.50%	597,637
Oct 2, 2025	0.76	1.03	0.72	0.80	0.80	1.27%	3,345,826
Oct 1, 2025	0.77	0.80	0.77	0.79	0.79	0.00%	11,200
Sep 30, 2025	0.82	0.82	0.76	0.79	0.79	1.28%	110,700
Sep 29, 2025	0.77	0.82	0.77	0.78	0.78	-2.50%	75,199
Sep 26, 2025	0.78	0.90	0.77	0.80	0.80	2.56%	242,738
Sep 25, 2025	0.80	0.91	0.76	0.78	0.78	-6.02%	273,930
Sep 24, 2025	0.83	0.85	0.80	0.83	0.83	3.75%	17,348
Sep 23, 2025	0.75	0.85	0.75	0.80	0.80	2.56%	11,331
Sep 22, 2025	0.86	0.86	0.76	0.78	0.78	-9.30%	172,609
Sep 19, 2025	0.87	0.90	0.86	0.86	0.86	-3.37%	59,289
Sep 18, 2025	0.90	0.92	0.87	0.89	0.89	-3.26%	29,528
Sep 17, 2025	0.91	0.94	0.90	0.92	0.92	0.00%	36,754
Sep 16, 2025	0.92	0.92	0.88	0.92	0.92	1.10%	16,228
Sep 15, 2025	0.89	0.92	0.89	0.91	0.91	2.25%	32,629
Sep 12, 2025	0.89	0.90	0.88	0.89	0.89	-1.11%	30,709
Sep 11, 2025	0.88	0.92	0.87	0.90	0.90	-1.10%	30,500
Sep 10, 2025	0.94	0.94	0.85	0.91	0.91	2.25%	59,453
Sep 9, 2025	0.90	0.94	0.89	0.89	0.89	-4.30%	19,024
Sep 8, 2025	0.91	0.98	0.86	0.93	0.93	0.00%	72,800

Page 1 of 26