-
5 DAY PERFORMANCE
-17.75% -
1 MONTH PERFORMANCE
-28.79% -
3 MONTH PERFORMANCE
-54.76% -
6 MONTH PERFORMANCE
-74.32% -
YEAR-TO-DATE PERFORMANCE
-95.93% -
1 YEAR PERFORMANCE
-96.94%
DDC Enterprise Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.22 | $0.19 (-15.77%) | $0.23 | $0.18 | 9.71 M | $3.57 M |
| 11/15/2024 | $0.20 | $0.21 (1.78%) | $0.21 | $0.20 | 15.59 M | $3.96 M |
| 11/14/2024 | $0.22 | $0.20 (-9.33%) | $0.23 | $0.20 | 110,200 | $3.92 M |
| 11/13/2024 | $0.26 | $0.23 (-11.15%) | $0.26 | $0.20 | 216,900 | $4.45 M |
| 11/12/2024 | $0.22 | $0.25 (13.9%) | $0.26 | $0.20 | 545,400 | $4.72 M |
| 11/11/2024 | $0.20 | $0.21 (7.25%) | $0.23 | $0.19 | 467,442 | $4.14 M |
| 11/08/2024 | $0.18 | $0.20 (7.01%) | $0.22 | $0.17 | 906,410 | $3.77 M |
| 11/07/2024 | $0.16 | $0.19 (16.96%) | $0.20 | $0.16 | 1.04 M | $3.63 M |
| 11/06/2024 | $0.20 | $0.17 (-13.71%) | $0.20 | $0.16 | 660,500 | $3.28 M |
| 11/05/2024 | $0.21 | $0.20 (-6.94%) | $0.21 | $0.19 | 420,897 | $3.80 M |
| 11/04/2024 | $0.21 | $0.21 (0.33%) | $0.22 | $0.20 | 191,800 | $4.08 M |
| 11/01/2024 | $0.23 | $0.21 (-8.26%) | $0.23 | $0.21 | 114,000 | $4.07 M |
| 10/31/2024 | $0.23 | $0.23 (-0.22%) | $0.25 | $0.20 | 461,100 | $4.44 M |
| 10/30/2024 | $0.26 | $0.23 (-9.64%) | $0.26 | $0.22 | 400,132 | $4.44 M |
| 10/29/2024 | $0.26 | $0.26 (-2.6%) | $0.27 | $0.25 | 183,500 | $4.92 M |
| 10/28/2024 | $0.26 | $0.26 (0.73%) | $0.28 | $0.25 | 106,300 | $5.05 M |
| 10/25/2024 | $0.25 | $0.26 (2.77%) | $0.27 | $0.24 | 124,803 | $5.01 M |
| 10/24/2024 | $0.26 | $0.25 (-2.84%) | $0.26 | $0.25 | 170,700 | $4.88 M |
| 10/23/2024 | $0.27 | $0.26 (-4.89%) | $0.28 | $0.25 | 182,400 | $5.03 M |
| 10/22/2024 | $0.26 | $0.26 (2.23%) | $0.28 | $0.26 | 142,000 | $5.03 M |
| 10/21/2024 | $0.27 | $0.26 (-1.31%) | $0.27 | $0.26 | 227,212 | $5.08 M |
| 10/18/2024 | $0.26 | $0.27 (2.62%) | $0.27 | $0.26 | 314,200 | $5.14 M |
| 10/17/2024 | $0.28 | $0.27 (-5.36%) | $0.29 | $0.26 | 592,200 | $5.11 M |
| 10/16/2024 | $0.26 | $0.29 (11.68%) | $0.31 | $0.23 | 1.90 M | $5.64 M |
| 10/15/2024 | $0.30 | $0.28 (-6.7%) | $0.33 | $0.27 | 9.53 M | $5.40 M |
| 10/14/2024 | $0.30 | $0.30 (2.71%) | $0.31 | $0.28 | 11.61 M | $5.84 M |
| 10/11/2024 | $0.31 | $0.30 (-3.91%) | $0.31 | $0.28 | 225,022 | $5.69 M |
| 10/10/2024 | $0.30 | $0.31 (2.33%) | $0.31 | $0.30 | 76,603 | $5.92 M |
| 10/09/2024 | $0.30 | $0.32 (8.11%) | $0.34 | $0.29 | 308,949 | $6.22 M |
| 10/08/2024 | $0.31 | $0.31 (-1.63%) | $0.33 | $0.30 | 285,300 | $5.93 M |
| 10/07/2024 | $0.34 | $0.32 (-4.57%) | $0.34 | $0.31 | 330,600 | $6.16 M |
| 10/04/2024 | $0.30 | $0.34 (12.7%) | $0.35 | $0.30 | 513,005 | $6.52 M |
| 10/03/2024 | $0.34 | $0.31 (-9.67%) | $0.34 | $0.30 | 545,300 | $5.96 M |
| 10/02/2024 | $0.31 | $0.35 (13.84%) | $0.35 | $0.31 | 1.14 M | $6.81 M |
| 10/01/2024 | $0.32 | $0.31 (-2.05%) | $0.32 | $0.29 | 589,133 | $5.98 M |
| 09/30/2024 | $0.32 | $0.31 (-2.32%) | $0.33 | $0.30 | 517,966 | $6.00 M |
| 09/27/2024 | $0.31 | $0.33 (5.85%) | $0.35 | $0.30 | 649,509 | $6.33 M |
| 09/26/2024 | $0.31 | $0.30 (-0.3%) | $0.35 | $0.29 | 914,200 | $5.86 M |
| 09/25/2024 | $0.31 | $0.31 (-0.92%) | $0.34 | $0.30 | 735,100 | $6.02 M |
| 09/24/2024 | $0.28 | $0.31 (14.44%) | $0.32 | $0.27 | 453,600 | $6.07 M |
| 09/23/2024 | $0.28 | $0.27 (-2.68%) | $0.30 | $0.27 | 169,347 | $5.25 M |
| 09/20/2024 | $0.26 | $0.27 (3.98%) | $0.30 | $0.26 | 106,530 | $5.25 M |
| 09/19/2024 | $0.29 | $0.29 (3.15%) | $0.31 | $0.27 | 169,044 | $5.68 M |
| 09/18/2024 | $0.27 | $0.26 (-2.85%) | $0.27 | $0.26 | 125,318 | $5.06 M |
| 09/17/2024 | $0.27 | $0.26 (-3.65%) | $0.29 | $0.25 | 135,121 | $5.03 M |
| 09/16/2024 | $0.31 | $0.29 (-6.45%) | $0.31 | $0.26 | 200,421 | $5.59 M |
| 09/13/2024 | $0.31 | $0.30 (-2.15%) | $0.34 | $0.30 | 452,800 | $5.79 M |
| 09/12/2024 | $0.32 | $0.33 (1.85%) | $0.41 | $0.32 | 1.53 M | $6.36 M |
| 09/11/2024 | $0.31 | $0.33 (5.63%) | $0.33 | $0.30 | 90,006 | $6.36 M |
| 09/10/2024 | $0.31 | $0.33 (5.86%) | $0.33 | $0.30 | 92,722 | $6.38 M |
| 09/09/2024 | $0.31 | $0.30 (-3%) | $0.33 | $0.30 | 21,926 | $5.80 M |
| 09/06/2024 | $0.35 | $0.31 (-12.71%) | $0.37 | $0.30 | 180,700 | $5.96 M |
| 09/05/2024 | $0.37 | $0.35 (-4.35%) | $0.39 | $0.34 | 133,426 | $6.82 M |
| 09/04/2024 | $0.38 | $0.39 (3.5%) | $0.40 | $0.37 | 44,505 | $7.58 M |
| 09/03/2024 | $0.40 | $0.38 (-4.25%) | $0.40 | $0.38 | 29,331 | $7.39 M |
| 08/30/2024 | $0.40 | $0.39 (-1.95%) | $0.42 | $0.39 | 62,125 | $7.58 M |
| 08/29/2024 | $0.39 | $0.41 (6.34%) | $0.43 | $0.39 | 63,100 | $7.96 M |
| 08/28/2024 | $0.41 | $0.40 (-2.96%) | $0.42 | $0.38 | 181,109 | $7.72 M |
| 08/27/2024 | $0.41 | $0.43 (3.66%) | $0.43 | $0.40 | 197,815 | $8.20 M |
| 08/26/2024 | $0.40 | $0.42 (3.63%) | $0.42 | $0.40 | 39,400 | $8.04 M |
| 08/23/2024 | $0.42 | $0.40 (-4.94%) | $0.46 | $0.40 | 210,835 | $7.71 M |
| 08/22/2024 | $0.42 | $0.42 (-0.26%) | $0.45 | $0.42 | 78,560 | $8.04 M |
| 08/21/2024 | $0.41 | $0.42 (3.63%) | $0.45 | $0.41 | 89,903 | $8.10 M |
| 08/20/2024 | $0.42 | $0.43 (3.52%) | $0.44 | $0.42 | 46,840 | $8.33 M |
| 08/19/2024 | $0.44 | $0.43 (-1.83%) | $0.45 | $0.42 | 70,868 | $8.29 M |