DDC Enterprise Limited Class A Ordinary Shares (DDC)

2.7963
-0.1837 (-6.16%)
NYSE · Last Trade: Feb 26th, 12:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DDC Enterprise Limited Class A Ordinary Shares (DDC)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/20262.603.202.512.9890,3232.98
2/24/20262.432.602.312.6031,3142.60
2/23/20262.492.732.322.4523,8892.45
2/20/20262.522.872.462.5868,2772.58
2/19/20262.782.902.512.5240,3062.52
2/18/20262.792.942.662.8067,1502.80
2/17/20262.792.862.652.8221,3412.82
2/13/20262.502.882.312.8567,5052.85
2/12/20262.482.602.402.5032,9472.50
2/11/20262.712.932.462.5143,7032.51
2/10/20262.642.812.532.7732,4672.77
2/09/20262.483.052.482.64113,7102.64
2/06/20262.172.612.162.5182,5362.51
2/05/20262.052.262.132.1380,5912.13
2/04/20262.292.461.992.11154,3612.11
2/03/20262.502.502.222.2696,4032.26
2/02/20262.672.692.462.5758,0622.57
1/30/20262.762.812.542.7560,6942.75
1/29/20262.902.942.612.7551,9082.75
1/28/20262.953.092.752.8783,7232.87
1/27/20262.983.132.702.8967,2792.89
1/26/20263.503.502.882.88129,3672.88
1/23/20263.603.783.423.65103,4223.65
1/22/20263.803.803.613.6659,1293.66
1/21/20263.413.653.333.5094,3913.50
1/20/20263.483.773.293.5285,2203.52
1/16/20263.213.993.153.51152,7903.51
1/15/20263.303.703.163.22165,7533.22
1/14/20263.353.503.053.0579,7143.05
1/13/20263.243.703.103.33106,6803.33
1/12/20263.203.523.053.1977,1153.19
1/09/20262.563.482.423.0083,9073.00
1/08/20262.422.922.372.7693,0182.76
1/07/20262.422.652.352.5076,0552.50
1/06/20262.272.692.192.57243,4962.57
1/05/20262.222.282.152.25107,4422.25
1/02/20262.012.162.012.1172,0402.11
12/31/20252.142.192.012.05104,8822.05
12/30/20252.152.352.082.0873,7842.08
12/29/20252.202.232.052.1542,0572.15
12/26/20252.352.351.952.1545,8482.15
12/24/20252.052.222.022.2023,9612.20
12/23/20252.232.252.002.0530,7972.05
12/22/20252.502.532.102.3046,9202.30
12/19/20252.022.312.022.2335,1182.23
12/18/20252.232.231.942.15105,7022.15
12/17/20252.292.302.042.1052,2882.10
12/16/20252.202.352.162.2732,7952.27
12/15/20252.552.652.232.2939,2392.29
12/12/20252.902.902.452.4643,3522.46
12/11/20252.913.002.702.9939,6172.99
12/10/20253.133.132.802.9843,8352.98
12/09/20253.093.253.043.1330,7683.13
12/08/20253.193.213.063.0927,1253.09
12/05/20253.273.353.053.2928,6153.29
12/04/20253.243.493.103.1032,3203.10
12/03/20253.083.342.953.3442,5203.34
12/02/20253.103.202.813.0886,5903.08
12/01/20253.003.132.823.0773,1233.07
11/28/20253.703.702.853.26174,7923.26
11/26/20253.543.873.353.65220,0093.65