DDC Enterprise Limited Class A Ordinary Shares (DDC)
11.94
-0.61 (-4.86%)
NYSE · Last Trade: Aug 1st, 10:27 PM EDT
Historical Prices For DDC Enterprise Limited Class A Ordinary Shares (DDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 12.03 | 12.70 | 10.36 | 11.94 | 86,611 | 11.94 |
| 7/31/2025 | 14.00 | 14.14 | 12.10 | 12.55 | 55,646 | 12.55 |
| 7/30/2025 | 14.60 | 15.19 | 13.66 | 14.07 | 61,411 | 14.07 |
| 7/29/2025 | 15.53 | 16.33 | 14.16 | 14.51 | 54,244 | 14.51 |
| 7/28/2025 | 17.74 | 17.74 | 15.00 | 15.93 | 181,724 | 15.93 |
| 7/25/2025 | 17.30 | 17.96 | 16.33 | 17.78 | 39,015 | 17.78 |
| 7/24/2025 | 17.00 | 18.01 | 16.59 | 18.01 | 52,466 | 18.01 |
| 7/23/2025 | 18.41 | 18.80 | 16.18 | 17.69 | 119,482 | 17.69 |
| 7/22/2025 | 16.09 | 19.10 | 15.37 | 18.76 | 217,998 | 18.76 |
| 7/21/2025 | 16.66 | 16.79 | 15.06 | 15.52 | 86,952 | 15.52 |
| 7/18/2025 | 14.54 | 16.95 | 14.54 | 16.91 | 96,765 | 16.91 |
| 7/17/2025 | 16.50 | 17.70 | 14.03 | 15.22 | 113,381 | 15.22 |
| 7/16/2025 | 16.55 | 18.00 | 16.05 | 18.00 | 72,009 | 18.00 |
| 7/15/2025 | 19.32 | 19.41 | 14.51 | 17.30 | 226,200 | 17.30 |
| 7/14/2025 | 13.45 | 20.83 | 13.45 | 19.92 | 424,115 | 19.92 |
| 7/11/2025 | 11.00 | 13.20 | 10.73 | 13.00 | 167,974 | 13.00 |
| 7/10/2025 | 10.48 | 11.00 | 10.00 | 10.76 | 175,849 | 10.76 |
| 7/09/2025 | 11.99 | 12.00 | 10.00 | 11.01 | 82,354 | 11.01 |
| 7/08/2025 | 12.28 | 12.40 | 10.90 | 12.00 | 72,472 | 12.00 |
| 7/07/2025 | 11.53 | 12.53 | 11.34 | 12.33 | 187,640 | 12.33 |
| 7/03/2025 | 11.95 | 12.20 | 11.25 | 12.00 | 64,596 | 12.00 |
| 7/02/2025 | 11.94 | 12.76 | 10.72 | 11.90 | 161,465 | 11.90 |
| 7/01/2025 | 13.01 | 14.31 | 9.71 | 11.10 | 251,793 | 11.10 |
| 6/30/2025 | 10.00 | 11.25 | 10.00 | 10.90 | 128,558 | 10.90 |
| 6/27/2025 | 9.82 | 10.15 | 9.01 | 9.31 | 56,661 | 9.31 |
| 6/26/2025 | 10.67 | 10.80 | 9.89 | 10.06 | 54,837 | 10.06 |
| 6/25/2025 | 10.04 | 10.88 | 9.59 | 10.70 | 69,843 | 10.70 |
| 6/24/2025 | 10.57 | 11.52 | 9.65 | 10.59 | 107,838 | 10.59 |
| 6/23/2025 | 10.80 | 11.66 | 10.10 | 10.60 | 279,890 | 10.60 |
| 6/20/2025 | 9.74 | 10.61 | 8.50 | 10.51 | 213,511 | 10.51 |
| 6/18/2025 | 9.50 | 9.95 | 8.92 | 9.95 | 113,855 | 9.95 |
| 6/17/2025 | 11.32 | 11.42 | 8.80 | 9.95 | 278,328 | 9.95 |
| 6/16/2025 | 11.00 | 11.79 | 10.02 | 11.40 | 167,687 | 11.40 |
| 6/13/2025 | 8.51 | 11.17 | 8.41 | 11.01 | 143,315 | 11.01 |
| 6/12/2025 | 10.53 | 10.79 | 7.82 | 9.01 | 153,699 | 9.01 |
| 6/11/2025 | 11.87 | 12.32 | 10.20 | 10.20 | 59,094 | 10.20 |
| 6/10/2025 | 12.30 | 12.82 | 11.16 | 11.22 | 64,938 | 11.22 |
| 6/09/2025 | 10.00 | 12.79 | 10.00 | 12.25 | 138,272 | 12.25 |
| 6/06/2025 | 10.82 | 10.82 | 9.56 | 10.00 | 151,452 | 10.00 |
| 6/05/2025 | 12.27 | 12.65 | 10.13 | 10.23 | 133,082 | 10.23 |
| 6/04/2025 | 10.01 | 12.18 | 10.01 | 12.18 | 150,329 | 12.18 |
| 6/03/2025 | 11.50 | 12.25 | 9.06 | 10.00 | 354,180 | 10.00 |
| 6/02/2025 | 8.13 | 11.19 | 8.13 | 10.67 | 278,737 | 10.67 |
| 5/30/2025 | 6.86 | 8.46 | 6.40 | 7.80 | 215,120 | 7.80 |
| 5/29/2025 | 5.90 | 7.49 | 5.86 | 6.72 | 493,652 | 6.72 |
| 5/28/2025 | 4.49 | 5.27 | 4.14 | 5.18 | 116,161 | 5.18 |
| 5/27/2025 | 4.18 | 4.42 | 3.88 | 4.16 | 100,228 | 4.16 |
| 5/23/2025 | 4.19 | 4.47 | 3.57 | 3.81 | 132,004 | 3.81 |
| 5/22/2025 | 4.16 | 4.36 | 4.03 | 4.33 | 65,911 | 4.33 |
| 5/21/2025 | 3.93 | 3.95 | 3.55 | 3.92 | 41,349 | 3.92 |
| 5/20/2025 | 4.10 | 4.30 | 3.90 | 3.94 | 52,253 | 3.94 |
| 5/19/2025 | 4.10 | 4.20 | 3.88 | 4.04 | 47,153 | 4.04 |
| 5/16/2025 | 4.21 | 4.50 | 3.74 | 4.30 | 248,184 | 4.30 |
| 5/15/2025 | 3.62 | 4.76 | 3.43 | 3.77 | 370,955 | 3.77 |
| 5/14/2025 | 3.81 | 3.82 | 3.23 | 3.41 | 80,300 | 3.41 |
| 5/13/2025 | 2.86 | 4.09 | 2.86 | 3.73 | 85,529 | 3.73 |
| 5/12/2025 | 3.07 | 3.50 | 2.65 | 3.50 | 862,284 | 3.50 |
| 5/09/2025 | 2.13 | 2.57 | 2.13 | 2.46 | 266,251 | 2.46 |
| 5/08/2025 | 2.12 | 2.39 | 2.09 | 2.19 | 51,777 | 2.19 |
| 5/07/2025 | 2.64 | 2.64 | 2.00 | 2.06 | 47,032 | 2.06 |
| 5/06/2025 | 2.37 | 2.60 | 2.34 | 2.45 | 21,230 | 2.45 |
| 5/05/2025 | 2.31 | 2.50 | 2.31 | 2.40 | 9,426 | 2.40 |
| 5/02/2025 | 2.40 | 2.52 | 2.16 | 2.40 | 37,931 | 2.40 |