DDC Enterprise Ltd. Class A DDC
AMEX · United States · Technology Services
$0.2196+0.01 (+6.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.22 | +6.09% | $0.20 | $0.26 | $0.18 | 49.33M |
| 2026-10-01 | $0.21 | +5.61% | $0.20 | $0.21 | $0.19 | 2.26M |
| 2026-09-30 | $0.20 | -6.22% | $0.21 | $0.22 | $0.19 | 2.88M |
| 2026-09-29 | $0.21 | +6.63% | $0.20 | $0.21 | $0.19 | 2.89M |
| 2026-09-28 | $0.20 | -1.01% | $0.19 | $0.20 | $0.18 | 2.76M |
| 2026-09-25 | $0.20 | -6.16% | $0.20 | $0.21 | $0.19 | 3.54M |
| 2026-09-24 | $0.21 | -1.40% | $0.21 | $0.22 | $0.19 | 4.70M |
| 2026-09-23 | $0.21 | -8.55% | $0.22 | $0.23 | $0.21 | 4.63M |
| 2026-09-22 | $0.23 | +7.83% | $0.20 | $0.24 | $0.20 | 9.01M |
| 2026-09-21 | $0.22 | -9.58% | $0.26 | $0.37 | $0.19 | 83.86M |
| 2026-09-18 | $0.24 | +3.45% | $0.23 | $0.27 | $0.22 | 7.47M |
| 2026-09-17 | $0.23 | +5.45% | $0.22 | $0.24 | $0.20 | 2.23M |
| 2026-09-16 | $0.22 | -0.45% | $0.23 | $0.23 | $0.21 | 1.17M |
| 2026-09-15 | $0.22 | -8.68% | $0.23 | $0.24 | $0.21 | 2.26M |
| 2026-09-14 | $0.24 | -3.97% | $0.25 | $0.26 | $0.23 | 1.55M |
| 2026-09-11 | $0.25 | +1.61% | $0.25 | $0.28 | $0.25 | 1.41M |
| 2026-09-10 | $0.25 | -16.22% | $0.29 | $0.30 | $0.24 | 1.82M |
| 2026-09-09 | $0.30 | -4.21% | $0.30 | $0.31 | $0.28 | 1.20M |
| 2026-09-08 | $0.31 | -3.13% | $0.32 | $0.32 | $0.29 | 1.63M |
| 2026-09-04 | $0.32 | -8.33% | $0.34 | $0.35 | $0.30 | 1.87M |
| 2026-09-03 | $0.35 | +8.41% | $0.32 | $0.35 | $0.30 | 2.63M |
| 2026-09-02 | $0.32 | -6.41% | $0.36 | $0.39 | $0.29 | 11.25M |
| 2026-09-01 | $0.34 | -9.02% | $0.37 | $0.38 | $0.32 | 1.42M |
| 2026-08-31 | $0.38 | -9.16% | $0.41 | $0.41 | $0.36 | 1.61M |
| 2026-08-28 | $0.41 | -23.43% | $0.57 | $0.57 | $0.37 | 2.96M |
| 2026-08-27 | $0.54 | -6.71% | $0.62 | $0.63 | $0.54 | 2.83M |
| 2026-08-26 | $0.58 | -16.64% | $0.68 | $0.70 | $0.55 | 6.24M |
| 2026-08-25 | $0.70 | +18.14% | $0.61 | $0.76 | $0.58 | 2.42M |
| 2026-08-24 | $0.59 | -1.99% | $0.62 | $0.66 | $0.54 | 667.20K |
| 2026-08-21 | $0.60 | +1.52% | $0.60 | $0.64 | $0.55 | 562.90K |
| 2026-08-20 | $0.59 | +4.04% | $0.60 | $0.62 | $0.52 | 555.40K |
| 2026-08-19 | $0.57 | +10.04% | $0.51 | $0.61 | $0.50 | 835.70K |
| 2026-08-18 | $0.52 | -5.82% | $0.55 | $0.57 | $0.50 | 205.60K |
| 2026-08-17 | $0.55 | -17.17% | $0.64 | $0.67 | $0.52 | 241.20K |
| 2026-08-14 | $0.66 | -4.60% | $0.69 | $0.75 | $0.60 | 279.00K |
| 2026-08-13 | $0.70 | +17.57% | $0.61 | $0.72 | $0.58 | 482.30K |
| 2026-08-12 | $0.59 | +21.81% | $0.50 | $0.67 | $0.47 | 1.19M |
| 2026-08-11 | $0.49 | -10.99% | $0.50 | $0.55 | $0.46 | 446.40K |
| 2026-08-10 | $0.55 | +25.81% | $0.44 | $0.55 | $0.40 | 718.90K |
| 2026-08-07 | $0.43 | +4.33% | $0.45 | $0.45 | $0.40 | 397.90K |
| 2026-08-06 | $0.42 | -3.70% | $0.45 | $0.45 | $0.40 | 352.30K |
| 2026-08-05 | $0.43 | 0.00% | $0.45 | $0.45 | $0.39 | 425.50K |
| 2026-08-04 | $0.43 | +10.20% | $0.42 | $0.48 | $0.40 | 600.20K |
| 2026-08-03 | $0.39 | -7.33% | $0.43 | $0.44 | $0.39 | 341.00K |
| 2026-07-31 | $0.42 | -12.06% | $0.48 | $0.48 | $0.42 | 139.40K |
| 2026-07-30 | $0.48 | +4.34% | $0.47 | $0.50 | $0.46 | 84.40K |
| 2026-07-29 | $0.46 | -1.91% | $0.47 | $0.50 | $0.43 | 149.80K |
| 2026-07-28 | $0.47 | -2.08% | $0.47 | $0.48 | $0.44 | 148.40K |
| 2026-07-27 | $0.48 | +4.12% | $0.48 | $0.50 | $0.47 | 83.30K |
| 2026-07-24 | $0.46 | +1.54% | $0.48 | $0.48 | $0.45 | 101.90K |
| 2026-07-23 | $0.45 | -10.28% | $0.50 | $0.50 | $0.45 | 169.20K |
| 2026-07-22 | $0.51 | -4.53% | $0.51 | $0.53 | $0.49 | 181.10K |
| 2026-07-21 | $0.53 | +4.54% | $0.50 | $0.53 | $0.50 | 265.00K |
| 2026-07-20 | $0.51 | -0.59% | $0.52 | $0.53 | $0.47 | 265.30K |
| 2026-07-17 | $0.51 | -5.73% | $0.53 | $0.55 | $0.51 | 164.10K |
| 2026-07-16 | $0.54 | -14.40% | $0.61 | $0.63 | $0.52 | 251.80K |
| 2026-07-15 | $0.63 | -2.77% | $0.65 | $0.67 | $0.62 | 148.60K |
| 2026-07-14 | $0.65 | -0.46% | $0.66 | $0.69 | $0.54 | 199.80K |
| 2026-07-13 | $0.65 | -7.77% | $0.71 | $0.75 | $0.58 | 171.80K |
| 2026-07-10 | $0.71 | -5.22% | $0.74 | $0.87 | $0.66 | 114.10K |
| 2026-07-09 | $0.75 | -0.40% | $0.77 | $0.77 | $0.70 | 91.50K |
| 2026-07-08 | $0.75 | -5.06% | $0.79 | $0.80 | $0.71 | 156.00K |
| 2026-07-07 | $0.79 | -5.39% | $0.82 | $0.82 | $0.68 | 143.20K |
| 2026-07-06 | $0.83 | -10.31% | $0.90 | $0.95 | $0.81 | 122.90K |
| 2026-07-02 | $0.93 | -7.82% | $0.98 | $1.03 | $0.86 | 94.80K |
| 2026-07-01 | $1.01 | +8.60% | $0.90 | $1.03 | $0.86 | 175.70K |
| 2026-06-30 | $0.93 | -0.32% | $0.91 | $0.93 | $0.83 | 71.60K |
| 2026-06-29 | $0.93 | +1.41% | $0.92 | $0.99 | $0.90 | 34.50K |
| 2026-06-26 | $0.92 | -2.13% | $0.94 | $0.95 | $0.92 | 62.70K |
| 2026-06-25 | $0.94 | -10.48% | $1.02 | $1.08 | $0.94 | 44.60K |
| 2026-06-24 | $1.05 | -3.67% | $1.06 | $1.09 | $0.90 | 98.60K |
| 2026-06-23 | $1.09 | +12.02% | $0.97 | $1.10 | $0.97 | 46.90K |
| 2026-06-22 | $0.97 | -7.33% | $1.04 | $1.07 | $0.96 | 119.90K |
| 2026-06-18 | $1.05 | 0.00% | $1.04 | $1.06 | $1.02 | 66.80K |
| 2026-06-17 | $1.05 | -1.87% | $1.05 | $1.10 | $1.03 | 48.60K |
| 2026-06-16 | $1.07 | -2.73% | $1.07 | $1.10 | $1.01 | 73.60K |
| 2026-06-15 | $1.10 | +4.76% | $1.05 | $1.18 | $1.05 | 53.80K |
| 2026-06-12 | $1.05 | -5.41% | $1.11 | $1.14 | $1.03 | 26.70K |
| 2026-06-11 | $1.11 | +3.35% | $1.07 | $1.14 | $1.00 | 158.50K |
| 2026-06-10 | $1.07 | +4.27% | $1.04 | $1.10 | $1.03 | 32.60K |
| 2026-06-09 | $1.03 | -8.04% | $1.11 | $1.11 | $0.98 | 128.80K |
| 2026-06-08 | $1.12 | +2.28% | $1.15 | $1.18 | $1.10 | 97.90K |
| 2026-06-05 | $1.10 | -11.62% | $1.26 | $1.26 | $1.09 | 71.00K |
| 2026-06-04 | $1.24 | +5.00% | $1.14 | $1.24 | $1.14 | 57.60K |
| 2026-06-03 | $1.18 | -7.16% | $1.30 | $1.30 | $1.14 | 48.80K |
| 2026-06-02 | $1.27 | -3.71% | $1.32 | $1.32 | $1.26 | 45.30K |
| 2026-06-01 | $1.32 | -8.97% | $1.42 | $1.52 | $1.30 | 73.80K |
| 2026-05-29 | $1.45 | +1.40% | $1.41 | $1.49 | $1.30 | 91.10K |
| 2026-05-28 | $1.43 | +15.32% | $1.14 | $1.50 | $1.14 | 215.80K |
| 2026-05-27 | $1.24 | +3.33% | $1.20 | $1.25 | $1.13 | 51.10K |