DDC Enterprise Limited Class A Ordinary Shares (DDC)
2.1100
-0.1500 (-6.64%)
NYSE · Last Trade: Feb 5th, 2:44 AM EST
Historical Prices For DDC Enterprise Limited Class A Ordinary Shares (DDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 2.29 | 2.46 | 1.99 | 2.11 | 154,361 | 2.11 |
| 2/03/2026 | 2.50 | 2.50 | 2.22 | 2.26 | 96,403 | 2.26 |
| 2/02/2026 | 2.67 | 2.69 | 2.46 | 2.57 | 58,062 | 2.57 |
| 1/30/2026 | 2.76 | 2.81 | 2.54 | 2.75 | 60,694 | 2.75 |
| 1/29/2026 | 2.90 | 2.94 | 2.61 | 2.75 | 51,908 | 2.75 |
| 1/28/2026 | 2.95 | 3.09 | 2.75 | 2.87 | 83,723 | 2.87 |
| 1/27/2026 | 2.98 | 3.13 | 2.70 | 2.89 | 67,279 | 2.89 |
| 1/26/2026 | 3.50 | 3.50 | 2.88 | 2.88 | 129,367 | 2.88 |
| 1/23/2026 | 3.60 | 3.78 | 3.42 | 3.65 | 103,422 | 3.65 |
| 1/22/2026 | 3.80 | 3.80 | 3.61 | 3.66 | 59,129 | 3.66 |
| 1/21/2026 | 3.41 | 3.65 | 3.33 | 3.50 | 94,391 | 3.50 |
| 1/20/2026 | 3.48 | 3.77 | 3.29 | 3.52 | 85,220 | 3.52 |
| 1/16/2026 | 3.21 | 3.99 | 3.15 | 3.51 | 152,790 | 3.51 |
| 1/15/2026 | 3.30 | 3.70 | 3.16 | 3.22 | 165,753 | 3.22 |
| 1/14/2026 | 3.35 | 3.50 | 3.05 | 3.05 | 79,714 | 3.05 |
| 1/13/2026 | 3.24 | 3.70 | 3.10 | 3.33 | 106,680 | 3.33 |
| 1/12/2026 | 3.20 | 3.52 | 3.05 | 3.19 | 77,115 | 3.19 |
| 1/09/2026 | 2.56 | 3.48 | 2.42 | 3.00 | 83,907 | 3.00 |
| 1/08/2026 | 2.42 | 2.92 | 2.37 | 2.76 | 93,018 | 2.76 |
| 1/07/2026 | 2.42 | 2.65 | 2.35 | 2.50 | 76,055 | 2.50 |
| 1/06/2026 | 2.27 | 2.69 | 2.19 | 2.57 | 243,496 | 2.57 |
| 1/05/2026 | 2.22 | 2.28 | 2.15 | 2.25 | 107,442 | 2.25 |
| 1/02/2026 | 2.01 | 2.16 | 2.01 | 2.11 | 72,040 | 2.11 |
| 12/31/2025 | 2.14 | 2.19 | 2.01 | 2.05 | 104,882 | 2.05 |
| 12/30/2025 | 2.15 | 2.35 | 2.08 | 2.08 | 73,784 | 2.08 |
| 12/29/2025 | 2.20 | 2.23 | 2.05 | 2.15 | 42,057 | 2.15 |
| 12/26/2025 | 2.35 | 2.35 | 1.95 | 2.15 | 45,848 | 2.15 |
| 12/24/2025 | 2.05 | 2.22 | 2.02 | 2.20 | 23,961 | 2.20 |
| 12/23/2025 | 2.23 | 2.25 | 2.00 | 2.05 | 30,797 | 2.05 |
| 12/22/2025 | 2.50 | 2.53 | 2.10 | 2.30 | 46,920 | 2.30 |
| 12/19/2025 | 2.02 | 2.31 | 2.02 | 2.23 | 35,118 | 2.23 |
| 12/18/2025 | 2.23 | 2.23 | 1.94 | 2.15 | 105,702 | 2.15 |
| 12/17/2025 | 2.29 | 2.30 | 2.04 | 2.10 | 52,288 | 2.10 |
| 12/16/2025 | 2.20 | 2.35 | 2.16 | 2.27 | 32,795 | 2.27 |
| 12/15/2025 | 2.55 | 2.65 | 2.23 | 2.29 | 39,239 | 2.29 |
| 12/12/2025 | 2.90 | 2.90 | 2.45 | 2.46 | 43,352 | 2.46 |
| 12/11/2025 | 2.91 | 3.00 | 2.70 | 2.99 | 39,617 | 2.99 |
| 12/10/2025 | 3.13 | 3.13 | 2.80 | 2.98 | 43,835 | 2.98 |
| 12/09/2025 | 3.09 | 3.25 | 3.04 | 3.13 | 30,768 | 3.13 |
| 12/08/2025 | 3.19 | 3.21 | 3.06 | 3.09 | 27,125 | 3.09 |
| 12/05/2025 | 3.27 | 3.35 | 3.05 | 3.29 | 28,615 | 3.29 |
| 12/04/2025 | 3.24 | 3.49 | 3.10 | 3.10 | 32,320 | 3.10 |
| 12/03/2025 | 3.08 | 3.34 | 2.95 | 3.34 | 42,520 | 3.34 |
| 12/02/2025 | 3.10 | 3.20 | 2.81 | 3.08 | 86,590 | 3.08 |
| 12/01/2025 | 3.00 | 3.13 | 2.82 | 3.07 | 73,123 | 3.07 |
| 11/28/2025 | 3.70 | 3.70 | 2.85 | 3.26 | 174,792 | 3.26 |
| 11/26/2025 | 3.54 | 3.87 | 3.35 | 3.65 | 220,009 | 3.65 |
| 11/25/2025 | 3.12 | 3.50 | 2.99 | 2.99 | 110,614 | 2.99 |
| 11/24/2025 | 3.54 | 3.60 | 2.75 | 3.02 | 136,516 | 3.02 |
| 11/21/2025 | 4.28 | 4.30 | 3.23 | 3.23 | 131,877 | 3.23 |
| 11/20/2025 | 4.50 | 4.93 | 3.80 | 4.48 | 211,637 | 4.48 |
| 11/19/2025 | 4.63 | 4.64 | 3.71 | 4.40 | 82,301 | 4.40 |
| 11/18/2025 | 4.73 | 4.73 | 4.40 | 4.45 | 63,763 | 4.45 |
| 11/17/2025 | 4.73 | 5.02 | 4.35 | 4.45 | 60,767 | 4.45 |
| 11/14/2025 | 4.82 | 5.14 | 4.52 | 4.95 | 102,185 | 4.95 |
| 11/13/2025 | 6.00 | 6.00 | 4.80 | 4.80 | 66,809 | 4.80 |
| 11/12/2025 | 5.55 | 5.78 | 5.30 | 5.76 | 69,160 | 5.76 |
| 11/11/2025 | 6.03 | 6.03 | 5.33 | 5.49 | 65,602 | 5.49 |
| 11/10/2025 | 6.26 | 6.42 | 5.73 | 5.90 | 64,899 | 5.90 |
| 11/07/2025 | 6.78 | 6.80 | 5.22 | 6.80 | 90,760 | 6.80 |
| 11/06/2025 | 7.03 | 7.03 | 6.30 | 6.98 | 52,637 | 6.98 |
| 11/05/2025 | 7.00 | 7.00 | 6.50 | 7.00 | 56,621 | 7.00 |