5 DAY PERFORMANCE
+74.93%
1 MONTH PERFORMANCE
+177.71%
3 MONTH PERFORMANCE
+2,287.18%
6 MONTH PERFORMANCE
+3,739.29%
YEAR-TO-DATE PERFORMANCE
+3,712.93%
1 YEAR PERFORMANCE
+813.01%
DDC Enterprise Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $5.90 | $6.72 (13.9%) | $7.49 | $5.86 | 492.08 K | $129.58 M |
| 05/28/2025 | $4.49 | $5.18 (15.37%) | $5.27 | $4.14 | 116.70 K | $99.89 M |
| 05/27/2025 | $4.18 | $4.16 (-0.48%) | $4.42 | $3.88 | 100.23 K | $80.22 M |
| 05/23/2025 | $4.19 | $3.81 (-9.07%) | $4.47 | $3.57 | 132.00 K | $73.47 M |
| 05/22/2025 | $4.16 | $4.33 (4.09%) | $4.36 | $4.03 | 65.91 K | $83.50 M |
| 05/21/2025 | $3.93 | $3.92 (-0.25%) | $3.95 | $3.55 | 41.35 K | $75.59 M |
| 05/20/2025 | $4.10 | $3.94 (-3.9%) | $4.30 | $3.90 | 52.35 K | $75.98 M |
| 05/19/2025 | $4.10 | $4.04 (-1.46%) | $4.20 | $3.88 | 47.20 K | $77.90 M |
| 05/16/2025 | $4.21 | $4.30 (2.14%) | $4.50 | $3.74 | 248.20 K | $82.92 M |
| 05/15/2025 | $3.62 | $3.77 (4.14%) | $4.76 | $3.43 | 371.00 K | $72.70 M |
| 05/14/2025 | $3.81 | $3.41 (-10.5%) | $3.82 | $3.23 | 80.30 K | $65.76 M |
| 05/13/2025 | $2.86 | $3.73 (30.42%) | $4.09 | $2.86 | 85.53 K | $71.93 M |
| 05/12/2025 | $3.07 | $3.50 (14.01%) | $3.50 | $2.65 | 869.60 K | $67.49 M |
| 05/09/2025 | $2.13 | $2.46 (15.49%) | $2.57 | $2.13 | 266.30 K | $47.44 M |
| 05/08/2025 | $2.12 | $2.19 (3.3%) | $2.39 | $2.09 | 51.80 K | $42.23 M |
| 05/07/2025 | $2.64 | $2.06 (-21.97%) | $2.64 | $2.00 | 47.03 K | $39.72 M |
| 05/06/2025 | $2.37 | $2.45 (3.38%) | $2.60 | $2.34 | 21.23 K | $47.24 M |
| 05/05/2025 | $2.31 | $2.40 (3.9%) | $2.50 | $2.31 | 9.43 K | $46.28 M |
| 05/02/2025 | $2.40 | $2.40 (0%) | $2.52 | $2.16 | 37.93 K | $46.28 M |
| 05/01/2025 | $2.39 | $2.43 (1.67%) | $2.54 | $2.38 | 9.74 K | $46.86 M |
| 04/30/2025 | $2.51 | $2.40 (-4.38%) | $2.67 | $2.30 | 37.24 K | $46.28 M |
| 04/29/2025 | $2.57 | $2.40 (-6.61%) | $2.65 | $2.26 | 55.30 K | $46.28 M |
| 04/28/2025 | $2.82 | $2.54 (-9.93%) | $2.85 | $2.45 | 73.12 K | $48.98 M |
| 04/25/2025 | $2.59 | $2.78 (7.34%) | $2.82 | $2.41 | 36.76 K | $53.61 M |
| 04/24/2025 | $2.31 | $2.56 (10.82%) | $2.78 | $2.19 | 66.13 K | $49.36 M |
| 04/23/2025 | $2.06 | $2.20 (6.8%) | $2.50 | $1.99 | 53.50 K | $42.42 M |
| 04/22/2025 | $1.70 | $2.06 (21.18%) | $2.40 | $1.70 | 71.00 K | $39.72 M |
| 04/21/2025 | $1.99 | $1.85 (-7.04%) | $2.11 | $1.62 | 166.63 K | $35.67 M |
| 04/17/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/16/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/15/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/14/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/11/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/10/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/09/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/08/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/07/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $1.64 M |
| 04/04/2025 | $0.17 | $0.08 (-50.35%) | $0.17 | $0.08 | 748.61 K | $1.63 M |
| 04/03/2025 | $0.17 | $0.14 (-15.06%) | $0.17 | $0.13 | 424.72 K | $2.78 M |
| 04/02/2025 | $0.16 | $0.15 (-7.5%) | $0.16 | $0.13 | 325.60 K | $2.85 M |
| 04/01/2025 | $0.16 | $0.14 (-12.5%) | $0.16 | $0.13 | 424.20 K | $2.70 M |
| 03/31/2025 | $0.16 | $0.14 (-7.99%) | $0.16 | $0.13 | 368.00 K | $2.75 M |
| 03/28/2025 | $0.15 | $0.14 (-9.79%) | $0.16 | $0.11 | 988.14 K | $2.63 M |
| 03/27/2025 | $0.16 | $0.14 (-12.11%) | $0.16 | $0.13 | 664.50 K | $2.63 M |
| 03/26/2025 | $0.16 | $0.15 (-5.61%) | $0.16 | $0.13 | 721.30 K | $2.85 M |
| 03/25/2025 | $0.19 | $0.16 (-17.37%) | $0.19 | $0.14 | 618.94 K | $3.01 M |
| 03/24/2025 | $0.20 | $0.18 (-10.25%) | $0.20 | $0.17 | 384.44 K | $3.38 M |
| 03/21/2025 | $0.22 | $0.18 (-19.34%) | $0.22 | $0.18 | 780.62 K | $3.38 M |
| 03/20/2025 | $0.18 | $0.22 (20.4%) | $0.22 | $0.18 | 940.50 K | $4.19 M |
| 03/19/2025 | $0.21 | $0.19 (-11.43%) | $0.21 | $0.18 | 908.28 K | $3.59 M |
| 03/18/2025 | $0.23 | $0.19 (-17.04%) | $0.23 | $0.19 | 860.95 K | $3.68 M |
| 03/17/2025 | $0.23 | $0.20 (-15.13%) | $0.23 | $0.18 | 460.60 K | $3.76 M |
| 03/14/2025 | $0.22 | $0.21 (-3.44%) | $0.22 | $0.19 | 860.34 K | $4.11 M |
| 03/13/2025 | $0.21 | $0.22 (3.43%) | $0.22 | $0.21 | 253.60 K | $4.19 M |
| 03/12/2025 | $0.22 | $0.22 (0.18%) | $0.23 | $0.22 | 77.27 K | $4.26 M |
| 03/11/2025 | $0.23 | $0.22 (-2.43%) | $0.23 | $0.21 | 204.74 K | $4.33 M |
| 03/10/2025 | $0.23 | $0.23 (1.78%) | $0.24 | $0.22 | 358.02 K | $4.42 M |
| 03/07/2025 | $0.25 | $0.23 (-6.9%) | $0.26 | $0.23 | 348.60 K | $4.47 M |
| 03/06/2025 | $0.29 | $0.26 (-11.72%) | $0.29 | $0.23 | 471.60 K | $4.94 M |
| 03/05/2025 | $0.26 | $0.28 (7.69%) | $0.29 | $0.25 | 634.24 K | $5.40 M |
| 03/04/2025 | $0.28 | $0.25 (-9%) | $0.28 | $0.25 | 551.51 K | $4.91 M |
| 03/03/2025 | $0.27 | $0.27 (-1.03%) | $0.28 | $0.25 | 783.90 K | $5.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
