DDC Enterprise Limited Class A Ordinary Shares (DDC)
3.8085
-0.5215 (-12.04%)
NYSE · Last Trade: May 24th, 4:25 PM EDT
Historical Prices For DDC Enterprise Limited Class A Ordinary Shares (DDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/23/2025 | 4.19 | 4.47 | 3.57 | 3.81 | 132,004 | 3.81 |
| 5/22/2025 | 4.16 | 4.36 | 4.03 | 4.33 | 65,911 | 4.33 |
| 5/21/2025 | 3.93 | 3.95 | 3.55 | 3.92 | 41,349 | 3.92 |
| 5/20/2025 | 4.10 | 4.30 | 3.90 | 3.94 | 52,253 | 3.94 |
| 5/19/2025 | 4.10 | 4.20 | 3.88 | 4.04 | 47,153 | 4.04 |
| 5/16/2025 | 4.21 | 4.50 | 3.74 | 4.30 | 248,184 | 4.30 |
| 5/15/2025 | 3.62 | 4.76 | 3.43 | 3.77 | 370,955 | 3.77 |
| 5/14/2025 | 3.81 | 3.82 | 3.23 | 3.41 | 80,300 | 3.41 |
| 5/13/2025 | 2.86 | 4.09 | 2.86 | 3.73 | 85,529 | 3.73 |
| 5/12/2025 | 3.07 | 3.50 | 2.65 | 3.50 | 862,284 | 3.50 |
| 5/09/2025 | 2.13 | 2.57 | 2.13 | 2.46 | 266,251 | 2.46 |
| 5/08/2025 | 2.12 | 2.39 | 2.09 | 2.19 | 51,777 | 2.19 |
| 5/07/2025 | 2.64 | 2.64 | 2.00 | 2.06 | 47,032 | 2.06 |
| 5/06/2025 | 2.37 | 2.60 | 2.34 | 2.45 | 21,230 | 2.45 |
| 5/05/2025 | 2.31 | 2.50 | 2.31 | 2.40 | 9,426 | 2.40 |
| 5/02/2025 | 2.40 | 2.52 | 2.16 | 2.40 | 37,931 | 2.40 |
| 5/01/2025 | 2.39 | 2.54 | 2.38 | 2.43 | 9,739 | 2.43 |
| 4/30/2025 | 2.51 | 2.67 | 2.30 | 2.40 | 37,240 | 2.40 |
| 4/29/2025 | 2.57 | 2.65 | 2.26 | 2.40 | 55,303 | 2.40 |
| 4/28/2025 | 2.82 | 2.85 | 2.45 | 2.54 | 73,123 | 2.54 |
| 4/25/2025 | 2.59 | 2.82 | 2.41 | 2.78 | 36,760 | 2.78 |
| 4/24/2025 | 2.31 | 2.78 | 2.19 | 2.56 | 66,130 | 2.56 |
| 4/23/2025 | 2.06 | 2.50 | 1.99 | 2.20 | 53,103 | 2.20 |
| 4/22/2025 | 1.70 | 2.40 | 1.70 | 2.06 | 70,992 | 2.06 |
| 4/21/2025 | 1.99 | 2.11 | 1.62 | 1.85 | 166,424 | 1.85 |
| 4/04/2025 | 0.14 | 0.00 | 0.14 | 0.08 | 0 | 2.11 |
| 4/03/2025 | 0.17 | 0.17 | 0.13 | 0.14 | 424,719 | 3.61 |
| 4/02/2025 | 0.16 | 0.16 | 0.13 | 0.15 | 325,561 | 3.70 |
| 4/01/2025 | 0.16 | 0.16 | 0.13 | 0.14 | 424,195 | 3.50 |
| 3/31/2025 | 0.15 | 0.15 | 0.13 | 0.14 | 367,236 | 3.57 |
| 3/28/2025 | 0.15 | 0.16 | 0.11 | 0.14 | 988,135 | 3.41 |
| 3/27/2025 | 0.15 | 0.16 | 0.13 | 0.14 | 664,496 | 3.41 |
| 3/26/2025 | 0.16 | 0.16 | 0.13 | 0.15 | 721,262 | 3.70 |
| 3/25/2025 | 0.19 | 0.19 | 0.14 | 0.16 | 618,944 | 3.90 |
| 3/24/2025 | 0.20 | 0.20 | 0.17 | 0.18 | 384,444 | 4.38 |
| 3/21/2025 | 0.22 | 0.22 | 0.17 | 0.17 | 780,620 | 4.38 |
| 3/20/2025 | 0.18 | 0.22 | 0.17 | 0.22 | 940,447 | 5.43 |
| 3/19/2025 | 0.21 | 0.21 | 0.18 | 0.19 | 908,180 | 4.65 |
| 3/18/2025 | 0.23 | 0.23 | 0.18 | 0.19 | 857,731 | 4.77 |
| 3/17/2025 | 0.23 | 0.23 | 0.18 | 0.20 | 460,569 | 4.88 |
| 3/14/2025 | 0.22 | 0.22 | 0.19 | 0.21 | 860,339 | 5.33 |
| 3/13/2025 | 0.21 | 0.22 | 0.21 | 0.22 | 251,579 | 5.42 |
| 3/12/2025 | 0.22 | 0.23 | 0.22 | 0.22 | 77,183 | 5.52 |
| 3/11/2025 | 0.23 | 0.23 | 0.21 | 0.22 | 204,737 | 5.61 |
| 3/10/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 358,021 | 5.72 |
| 3/07/2025 | 0.25 | 0.26 | 0.23 | 0.23 | 348,573 | 5.80 |
| 3/06/2025 | 0.29 | 0.29 | 0.23 | 0.26 | 469,072 | 6.40 |
| 3/05/2025 | 0.26 | 0.29 | 0.25 | 0.28 | 633,221 | 7.00 |
| 3/04/2025 | 0.28 | 0.28 | 0.25 | 0.25 | 550,772 | 6.37 |
| 3/03/2025 | 0.27 | 0.28 | 0.25 | 0.27 | 782,679 | 6.72 |
| 2/28/2025 | 0.23 | 0.28 | 0.21 | 0.28 | 1,847,638 | 6.97 |
| 2/27/2025 | 0.22 | 0.23 | 0.21 | 0.23 | 1,052,285 | 5.75 |
| 2/26/2025 | 0.24 | 0.27 | 0.20 | 0.21 | 1,407,178 | 5.38 |
| 2/25/2025 | 0.24 | 0.31 | 0.22 | 0.26 | 8,400,746 | 6.50 |
| 2/24/2025 | 0.20 | 0.23 | 0.19 | 0.22 | 786,688 | 5.50 |