5 DAY PERFORMANCE
-94.84%
1 MONTH PERFORMANCE
-97.20%
3 MONTH PERFORMANCE
-98.42%
6 MONTH PERFORMANCE
-98.80%
YEAR-TO-DATE PERFORMANCE
-96.87%
1 YEAR PERFORMANCE
-98.97%
Davis Commodities Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.19 | $0.19 (-3.63%) | $0.19 | $0.18 | 81.55 K | $4.55 M |
| 02/17/2026 | $0.20 | $0.18 (-10.1%) | $0.20 | $0.17 | 128.02 K | $4.41 M |
| 02/13/2026 | $3.27 | $3.68 (12.54%) | $4.00 | $3.27 | 20.11 K | $90.16 M |
| 02/12/2026 | $3.96 | $3.46 (-12.63%) | $4.03 | $3.30 | 36.47 K | $84.77 M |
| 02/11/2026 | $3.38 | $3.65 (7.99%) | $4.19 | $3.38 | 63.68 K | $89.43 M |
| 02/10/2026 | $3.84 | $3.36 (-12.5%) | $3.84 | $3.15 | 27.70 K | $82.32 M |
| 02/09/2026 | $4.20 | $3.90 (-7.14%) | $4.20 | $3.88 | 11.31 K | $95.55 M |
| 02/06/2026 | $4.06 | $4.18 (2.96%) | $4.24 | $3.80 | 13.53 K | $102.41 M |
| 02/05/2026 | $4.20 | $3.91 (-6.9%) | $4.40 | $3.91 | 8.57 K | $95.80 M |
| 02/04/2026 | $4.80 | $4.49 (-6.46%) | $4.93 | $4.34 | 9.90 K | $110.01 M |
| 02/03/2026 | $4.98 | $4.81 (-3.41%) | $5.10 | $4.80 | 5.19 K | $117.85 M |
| 02/02/2026 | $4.96 | $4.89 (-1.41%) | $5.14 | $4.80 | 5.88 K | $119.81 M |
| 01/30/2026 | $5.15 | $4.69 (-8.93%) | $5.28 | $4.64 | 22.14 K | $114.91 M |
| 01/29/2026 | $5.20 | $5.21 (0.19%) | $5.40 | $4.84 | 45.92 K | $127.65 M |
| 01/28/2026 | $5.25 | $5.24 (-0.19%) | $5.60 | $5.11 | 4.59 K | $128.38 M |
| 01/27/2026 | $5.20 | $5.22 (0.38%) | $5.35 | $5.02 | 10.79 K | $127.89 M |
| 01/26/2026 | $5.86 | $5.15 (-12.12%) | $5.86 | $5.07 | 15.30 K | $126.18 M |
| 01/23/2026 | $6.17 | $5.84 (-5.35%) | $6.20 | $5.82 | 12.93 K | $143.08 M |
| 01/22/2026 | $6.31 | $6.15 (-2.54%) | $6.57 | $6.07 | 8.46 K | $150.68 M |
| 01/21/2026 | $6.26 | $6.14 (-1.92%) | $6.46 | $6.14 | 1.70 K | $150.43 M |
| 01/20/2026 | $6.05 | $6.27 (3.64%) | $6.47 | $6.05 | 9.77 K | $153.62 M |
| 01/16/2026 | $6.05 | $6.78 (12.07%) | $6.80 | $5.90 | 33.35 K | $166.11 M |
| 01/15/2026 | $6.04 | $6.18 (2.32%) | $6.66 | $6.04 | 19.93 K | $151.41 M |
| 01/14/2026 | $6.11 | $6.00 (-1.8%) | $6.19 | $5.84 | 14.87 K | $147.00 M |
| 01/13/2026 | $6.80 | $6.29 (-7.5%) | $6.85 | $6.00 | 18.46 K | $154.11 M |
| 01/12/2026 | $6.64 | $7.12 (7.23%) | $7.12 | $6.47 | 44.31 K | $174.44 M |
| 01/09/2026 | $6.67 | $6.85 (2.7%) | $6.87 | $6.52 | 5.05 K | $167.83 M |
| 01/08/2026 | $6.55 | $6.87 (4.89%) | $7.32 | $6.20 | 39.32 K | $168.32 M |
| 01/07/2026 | $7.00 | $6.75 (-3.57%) | $7.00 | $6.43 | 18.00 K | $165.38 M |
| 01/06/2026 | $6.70 | $6.44 (-3.88%) | $7.02 | $6.44 | 33.58 K | $157.78 M |
| 01/05/2026 | $6.78 | $6.87 (1.33%) | $7.20 | $6.60 | 46.38 K | $168.32 M |
| 01/02/2026 | $6.78 | $6.39 (-5.75%) | $7.26 | $6.10 | 50.52 K | $156.56 M |
| 12/31/2025 | $6.75 | $6.07 (-10.07%) | $7.06 | $5.85 | 69.40 K | $148.72 M |
| 12/30/2025 | $8.82 | $7.10 (-19.5%) | $9.60 | $7.10 | 146.83 K | $173.95 M |
| 12/29/2025 | $9.38 | $9.18 (-2.13%) | $10.90 | $8.02 | 949.30 K | $224.92 M |
| 12/26/2025 | $9.48 | $7.90 (-16.67%) | $10.00 | $6.60 | 7.45 M | $193.55 M |
| 12/24/2025 | $5.20 | $4.76 (-8.46%) | $5.22 | $4.64 | 19.39 K | $116.62 M |
| 12/23/2025 | $5.60 | $5.22 (-6.79%) | $5.74 | $5.21 | 4.56 K | $127.89 M |
| 12/22/2025 | $5.20 | $5.33 (2.5%) | $5.56 | $5.20 | 11.16 K | $130.59 M |
| 12/19/2025 | $5.40 | $5.23 (-3.15%) | $5.58 | $5.20 | 20.66 K | $128.14 M |
| 12/18/2025 | $5.60 | $5.34 (-4.64%) | $5.90 | $5.20 | 17.78 K | $130.83 M |
| 12/17/2025 | $5.96 | $5.93 (-0.5%) | $6.14 | $5.70 | 7.13 K | $145.29 M |
| 12/16/2025 | $6.56 | $5.96 (-9.15%) | $6.80 | $5.79 | 21.12 K | $146.02 M |
| 12/15/2025 | $6.53 | $6.51 (-0.31%) | $6.91 | $6.49 | 7.44 K | $159.50 M |
| 12/12/2025 | $7.28 | $6.60 (-9.34%) | $7.28 | $6.60 | 4.66 K | $161.70 M |
| 12/11/2025 | $7.08 | $6.87 (-2.97%) | $7.40 | $6.60 | 16.16 K | $168.32 M |
| 12/10/2025 | $7.60 | $7.13 (-6.18%) | $7.70 | $7.12 | 4.86 K | $174.69 M |
| 12/09/2025 | $7.69 | $7.58 (-1.43%) | $7.70 | $6.86 | 12.57 K | $185.71 M |
| 12/08/2025 | $7.38 | $7.56 (2.44%) | $7.69 | $6.61 | 22.15 K | $185.22 M |
| 12/05/2025 | $7.74 | $7.00 (-9.56%) | $8.15 | $7.00 | 9.73 K | $171.50 M |
| 12/04/2025 | $6.72 | $7.40 (10.12%) | $7.40 | $6.60 | 11.93 K | $181.30 M |
| 12/03/2025 | $7.53 | $6.52 (-13.41%) | $7.53 | $5.85 | 21.91 K | $159.74 M |
| 12/02/2025 | $8.02 | $7.22 (-9.98%) | $8.40 | $6.62 | 38.09 K | $176.89 M |
| 12/01/2025 | $10.38 | $7.80 (-24.86%) | $10.40 | $7.59 | 27.42 K | $191.10 M |
| 11/28/2025 | $10.52 | $10.02 (-4.75%) | $10.52 | $9.61 | 15.22 K | $245.50 M |
| 11/26/2025 | $11.18 | $9.60 (-14.13%) | $11.38 | $9.60 | 19.04 K | $235.21 M |
| 11/25/2025 | $9.70 | $10.74 (10.72%) | $13.00 | $9.68 | 59.55 K | $263.14 M |
| 11/24/2025 | $8.90 | $9.60 (7.87%) | $11.80 | $8.90 | 35.90 K | $235.21 M |
| 11/21/2025 | $11.20 | $9.29 (-17.05%) | $11.20 | $8.80 | 23.34 K | $227.61 M |
| 11/20/2025 | $12.04 | $11.00 (-8.64%) | $12.62 | $11.00 | 15.26 K | $269.51 M |
| 11/19/2025 | $12.40 | $12.60 (1.61%) | $13.00 | $11.20 | 35.73 K | $308.71 M |
| 11/18/2025 | $11.60 | $12.00 (3.45%) | $13.20 | $11.60 | 28.66 K | $294.01 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.
