NYSEAMERICAN : DDC
DDC Enterprise Limited — Price history
Consumer Staples · Packaged Foods · United States
Last price 0.1301 USD (Oct 30, 2026, 9:30 AM EDT) · Market cap 7.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DDC Enterprise Limited (DDC) closed at 0.1276 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1296 | 0.1365 | 0.126 | 0.1276 | 1,867,789 | -6.73% |
| 2026-10-30 | 0.1324 | 0.1388 | 0.1271 | 0.1368 | 2,155,295 | -1.51% |
| 2026-10-29 | 0.1394 | 0.14 | 0.1315 | 0.1389 | 1,982,851 | -3.88% |
| 2026-10-28 | 0.1395 | 0.1475 | 0.137 | 0.1445 | 2,201,011 | -3.02% |
| 2026-10-27 | 0.1331 | 0.1495 | 0.1297 | 0.149 | 2,677,306 | +8.76% |
| 2026-10-26 | 0.13 | 0.137 | 0.1182 | 0.137 | 3,277,116 | +3.01% |
| 2026-10-23 | 0.1378 | 0.1384 | 0.1301 | 0.133 | 3,433,062 | -3.62% |
| 2026-10-22 | 0.1334 | 0.1422 | 0.1319 | 0.138 | 3,061,878 | -4.76% |
| 2026-10-21 | 0.1437 | 0.155 | 0.1412 | 0.1449 | 6,985,413 | -1.36% |
| 2026-10-20 | 0.1344 | 0.155 | 0.1344 | 0.1469 | 6,663,556 | +2.80% |
| 2026-10-19 | 0.1566 | 0.16 | 0.1247 | 0.1429 | 5,741,168 | -5.36% |
| 2026-10-16 | 0.1727 | 0.175 | 0.1455 | 0.151 | 2,273,143 | -12.57% |
| 2026-10-15 | 0.16 | 0.175 | 0.1477 | 0.1727 | 2,651,770 | +4.04% |
| 2026-10-14 | 0.175 | 0.1799 | 0.1575 | 0.166 | 3,901,525 | -10.61% |
| 2026-10-13 | 0.1887 | 0.1991 | 0.1835 | 0.1857 | 2,709,630 | -2.83% |
| 2026-10-12 | 0.195 | 0.198 | 0.182 | 0.1911 | 2,712,314 | -6.46% |
| 2026-10-09 | 0.1887 | 0.2043 | 0.1865 | 0.2043 | 3,442,821 | +6.46% |
| 2026-10-08 | 0.1923 | 0.197 | 0.182 | 0.1919 | 4,198,092 | -3.23% |
| 2026-10-07 | 0.2 | 0.2008 | 0.188 | 0.1983 | 4,453,195 | -3.27% |
| 2026-10-06 | 0.231 | 0.2381 | 0.2015 | 0.205 | 8,444,341 | -8.48% |
| 2026-10-05 | 0.22 | 0.25 | 0.209 | 0.224 | 14,500,771 | +2.00% |
| 2026-10-02 | 0.2 | 0.2592 | 0.18 | 0.2196 | 49,378,317 | +6.29% |
| 2026-10-01 | 0.2 | 0.2067 | 0.19 | 0.2066 | 2,250,893 | +5.41% |
| 2026-09-30 | 0.2125 | 0.2187 | 0.1938 | 0.196 | 2,819,590 | -6.26% |
| 2026-09-29 | 0.2 | 0.2129 | 0.19 | 0.2091 | 2,830,360 | +6.68% |
| 2026-09-28 | 0.1901 | 0.205 | 0.1801 | 0.196 | 2,572,540 | -0.81% |
| 2026-09-25 | 0.2 | 0.2089 | 0.1912 | 0.1976 | 3,370,494 | -6.35% |
| 2026-09-24 | 0.214 | 0.2185 | 0.1906 | 0.211 | 4,618,563 | -1.40% |
| 2026-09-23 | 0.2197 | 0.23 | 0.2059 | 0.214 | 4,534,918 | -8.55% |
| 2026-09-22 | 0.199 | 0.2373 | 0.1961 | 0.234 | 8,858,915 | +7.83% |
| 2026-09-21 | 0.26 | 0.374 | 0.1916 | 0.217 | 83,597,649 | -9.58% |
| 2026-09-18 | 0.228 | 0.27 | 0.2221 | 0.24 | 7,407,051 | +3.45% |
| 2026-09-17 | 0.217 | 0.2371 | 0.2033 | 0.232 | 2,222,784 | +5.45% |
| 2026-09-16 | 0.227 | 0.227 | 0.2088 | 0.22 | 1,168,362 | -0.32% |
| 2026-09-15 | 0.23 | 0.2406 | 0.2122 | 0.2207 | 2,261,668 | -8.65% |
| 2026-09-14 | 0.25 | 0.2555 | 0.2311 | 0.2416 | 1,547,976 | -4.13% |
| 2026-09-11 | 0.25 | 0.2821 | 0.25 | 0.252 | 1,342,236 | +1.78% |
| 2026-09-10 | 0.2867 | 0.2985 | 0.2423 | 0.2476 | 1,798,132 | -16.41% |
| 2026-09-09 | 0.3 | 0.305 | 0.2807 | 0.2962 | 1,201,529 | -4.14% |
| 2026-09-08 | 0.32 | 0.3237 | 0.287 | 0.309 | 1,575,879 | -3.04% |
| 2026-09-04 | 0.3445 | 0.348 | 0.3 | 0.3187 | 1,864,249 | -8.42% |
| 2026-09-03 | 0.32 | 0.3549 | 0.3 | 0.348 | 2,608,688 | +8.34% |
| 2026-09-02 | 0.3636 | 0.3895 | 0.29 | 0.3212 | 11,054,880 | -6.22% |
| 2026-09-01 | 0.37 | 0.38 | 0.32 | 0.3425 | 1,404,440 | -9.15% |
| 2026-08-31 | 0.415 | 0.415 | 0.3606 | 0.377 | 1,511,105 | -9.16% |
| 2026-08-28 | 0.5683 | 0.5683 | 0.3701 | 0.415 | 2,958,573 | -23.43% |
| 2026-08-27 | 0.618 | 0.6349 | 0.5352 | 0.542 | 2,760,661 | -6.71% |
| 2026-08-26 | 0.6838 | 0.6999 | 0.55 | 0.581 | 6,071,001 | -16.69% |
| 2026-08-25 | 0.614 | 0.76 | 0.581 | 0.6974 | 2,030,485 | +18.26% |
| 2026-08-24 | 0.617 | 0.66 | 0.54 | 0.5897 | 665,871 | -2.11% |
| 2026-08-21 | 0.6 | 0.6386 | 0.55 | 0.6024 | 562,633 | +1.64% |
| 2026-08-20 | 0.6 | 0.615 | 0.523 | 0.5927 | 549,630 | +3.96% |
| 2026-08-19 | 0.5131 | 0.61 | 0.5 | 0.5701 | 797,354 | +10.06% |
| 2026-08-18 | 0.5461 | 0.5689 | 0.495 | 0.518 | 203,102 | -5.82% |
| 2026-08-17 | 0.6441 | 0.6699 | 0.5201 | 0.55 | 240,593 | -17.17% |
| 2026-08-14 | 0.6895 | 0.7478 | 0.6011 | 0.664 | 278,175 | -4.58% |
| 2026-08-13 | 0.61 | 0.7236 | 0.5758 | 0.6959 | 476,782 | +17.61% |
| 2026-08-12 | 0.5 | 0.671 | 0.4664 | 0.5917 | 1,140,352 | +21.72% |
| 2026-08-11 | 0.4991 | 0.55 | 0.4557 | 0.4861 | 441,109 | -10.97% |
| 2026-08-10 | 0.44 | 0.5499 | 0.4006 | 0.546 | 707,266 | +25.81% |
| 2026-08-07 | 0.45 | 0.45 | 0.4007 | 0.434 | 381,616 | +4.33% |
| 2026-08-06 | 0.45 | 0.45 | 0.4 | 0.416 | 351,551 | -3.70% |
| 2026-08-05 | 0.4496 | 0.4496 | 0.3935 | 0.432 | 425,515 | +0.00% |
| 2026-08-04 | 0.418 | 0.48 | 0.4011 | 0.432 | 598,701 | +10.18% |
| 2026-08-03 | 0.4333 | 0.4389 | 0.391 | 0.3921 | 340,033 | -7.20% |
| 2026-07-31 | 0.48 | 0.48 | 0.4174 | 0.4225 | 139,330 | -12.16% |
| 2026-07-30 | 0.47 | 0.5 | 0.46 | 0.481 | 84,373 | +4.34% |
| 2026-07-29 | 0.4699 | 0.5 | 0.43 | 0.461 | 149,841 | -1.89% |
| 2026-07-28 | 0.471 | 0.48 | 0.445 | 0.4699 | 148,372 | -2.17% |
| 2026-07-27 | 0.4793 | 0.5 | 0.4699 | 0.4803 | 83,201 | +4.23% |
| 2026-07-24 | 0.477 | 0.477 | 0.45 | 0.4608 | 101,908 | +1.54% |
| 2026-07-23 | 0.5 | 0.5 | 0.45 | 0.4538 | 168,629 | -10.32% |
| 2026-07-22 | 0.5141 | 0.53 | 0.49 | 0.506 | 169,405 | -4.53% |
| 2026-07-21 | 0.5 | 0.53 | 0.5 | 0.53 | 265,020 | +4.54% |
| 2026-07-20 | 0.518 | 0.53 | 0.47 | 0.507 | 255,184 | -0.63% |
| 2026-07-17 | 0.5316 | 0.55 | 0.51 | 0.5102 | 163,993 | -5.69% |
| 2026-07-16 | 0.6139 | 0.6308 | 0.52 | 0.541 | 251,500 | -14.40% |
| 2026-07-15 | 0.65 | 0.67 | 0.62 | 0.632 | 147,146 | -2.78% |
| 2026-07-14 | 0.66 | 0.6899 | 0.5417 | 0.6501 | 197,863 | -0.41% |
| 2026-07-13 | 0.7079 | 0.75 | 0.58 | 0.6528 | 170,774 | -7.80% |
| 2026-07-10 | 0.74 | 0.867 | 0.66 | 0.708 | 113,890 | -5.16% |
| 2026-07-09 | 0.7699 | 0.7699 | 0.7 | 0.7465 | 91,481 | -0.48% |
| 2026-07-08 | 0.7899 | 0.7999 | 0.71 | 0.7501 | 135,380 | -5.04% |
| 2026-07-07 | 0.8181 | 0.82 | 0.68 | 0.7899 | 143,169 | -5.41% |
| 2026-07-06 | 0.8956 | 0.95 | 0.8101 | 0.8351 | 122,937 | -10.32% |
| 2026-07-02 | 0.9797 | 1.03 | 0.86 | 0.9312 | 94,753 | -7.80% |
| 2026-07-01 | 0.9021 | 1.03 | 0.86 | 1.01 | 175,726 | +8.60% |
| 2026-06-30 | 0.91 | 0.93 | 0.8283 | 0.93 | 71,757 | -0.32% |
| 2026-06-29 | 0.92 | 0.9899 | 0.9001 | 0.933 | 34,463 | +1.40% |
| 2026-06-26 | 0.9399 | 0.95 | 0.9145 | 0.9201 | 62,669 | -2.12% |
| 2026-06-25 | 1.02 | 1.08 | 0.94 | 0.94 | 44,725 | -10.48% |
| 2026-06-24 | 1.06 | 1.09 | 0.9 | 1.05 | 98,603 | -3.67% |
| 2026-06-23 | 0.97 | 1.1 | 0.97 | 1.09 | 46,863 | +12.01% |
| 2026-06-22 | 1.04 | 1.07 | 0.965 | 0.9731 | 119,860 | -7.32% |
| 2026-06-18 | 1.04 | 1.06 | 1.02 | 1.05 | 66,810 | +0.00% |
| 2026-06-17 | 1.05 | 1.099 | 1.03 | 1.05 | 48,645 | -1.87% |
| 2026-06-16 | 1.07 | 1.1 | 1.01 | 1.07 | 73,634 | -2.73% |
| 2026-06-15 | 1.05 | 1.185 | 1.05 | 1.1 | 53,838 | +4.76% |
| 2026-06-12 | 1.11 | 1.139 | 1.03 | 1.05 | 26,665 | -5.41% |
| 2026-06-11 | 1.07 | 1.14 | 1 | 1.11 | 158,484 | +3.35% |
| 2026-06-10 | 1.04 | 1.1 | 1.03 | 1.074 | 32,609 | +4.27% |
| 2026-06-09 | 1.11 | 1.11 | 0.9751 | 1.03 | 128,827 | -8.04% |
| 2026-06-08 | 1.15 | 1.18 | 1.1 | 1.12 | 97,935 | +2.28% |
| 2026-06-05 | 1.26 | 1.26 | 1.09 | 1.095 | 71,026 | -11.64% |
| 2026-06-04 | 1.14 | 1.239 | 1.14 | 1.239 | 57,621 | +5.03% |
| 2026-06-03 | 1.3 | 1.3 | 1.14 | 1.18 | 49,206 | -7.14% |
| 2026-06-02 | 1.32 | 1.32 | 1.26 | 1.271 | 45,308 | -3.73% |
| 2026-06-01 | 1.42 | 1.52 | 1.3 | 1.32 | 73,751 | -8.97% |
| 2026-05-29 | 1.412 | 1.485 | 1.3 | 1.45 | 91,223 | +1.40% |
| 2026-05-28 | 1.14 | 1.5 | 1.14 | 1.43 | 218,916 | +15.32% |
| 2026-05-27 | 1.2 | 1.25 | 1.13 | 1.24 | 51,145 | +3.33% |
| 2026-05-26 | 1.2 | 1.285 | 1.145 | 1.2 | 57,376 | +3.45% |
| 2026-05-22 | 1.17 | 1.19 | 1.11 | 1.16 | 54,051 | -4.06% |
| 2026-05-21 | 1.24 | 1.394 | 1.18 | 1.209 | 136,248 | -1.70% |
| 2026-05-20 | 1.12 | 1.24 | 1.08 | 1.23 | 89,639 | +9.82% |
| 2026-05-19 | 1.2 | 1.2 | 1.09 | 1.12 | 68,775 | -6.67% |
| 2026-05-18 | 1.2 | 1.23 | 1.15 | 1.2 | 25,522 | -3.23% |
| 2026-05-15 | 1.25 | 1.25 | 1.21 | 1.24 | 66,888 | -3.88% |
| 2026-05-14 | 1.3 | 1.3 | 1.24 | 1.29 | 113,178 | -0.77% |
| 2026-05-13 | 1.37 | 1.393 | 1.26 | 1.3 | 123,018 | -7.14% |