5 DAY PERFORMANCE
+1,917.54%
1 MONTH PERFORMANCE
+1,132.14%
3 MONTH PERFORMANCE
+538.89%
6 MONTH PERFORMANCE
+82.78%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
-60.57%
DDC Enterprise Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.14 | $0.13 (-8.11%) | $0.14 | $0.12 | 2.41 M | |
| 11/04/2026 | $0.13 | $0.14 (8.57%) | $0.14 | $0.13 | 2.84 M | $6.54 M |
| 11/03/2026 | $0.13 | $0.13 (1.33%) | $0.13 | $0.13 | 2.26 M | $6.16 M |
| 11/02/2026 | $0.13 | $0.13 (2.62%) | $0.14 | $0.13 | 2.65 M | $6.30 M |
| 10/30/2026 | $0.13 | $0.14 (3.32%) | $0.14 | $0.13 | 2.16 M | $6.48 M |
| 10/29/2026 | $0.14 | $0.14 (-0.36%) | $0.14 | $0.13 | 1.98 M | $6.58 M |
| 10/28/2026 | $0.14 | $0.14 (3.58%) | $0.15 | $0.14 | 2.20 M | $6.85 M |
| 10/27/2026 | $0.13 | $0.15 (11.95%) | $0.15 | $0.13 | 2.68 M | $7.06 M |
| 10/26/2026 | $0.13 | $0.14 (5.38%) | $0.14 | $0.12 | 3.28 M | $6.49 M |
| 10/23/2026 | $0.14 | $0.13 (-3.48%) | $0.14 | $0.13 | 3.43 M | $6.30 M |
| 10/22/2026 | $0.13 | $0.14 (3.45%) | $0.14 | $0.13 | 3.06 M | $6.54 M |
| 10/21/2026 | $0.14 | $0.14 (0.84%) | $0.16 | $0.14 | 6.99 M | $6.87 M |
| 10/20/2026 | $0.13 | $0.15 (9.3%) | $0.16 | $0.13 | 6.66 M | $6.96 M |
| 10/19/2026 | $0.16 | $0.14 (-8.75%) | $0.16 | $0.12 | 5.74 M | $6.77 M |
| 10/16/2026 | $0.17 | $0.15 (-12.57%) | $0.18 | $0.15 | 2.62 M | $7.15 M |
| 10/15/2026 | $0.16 | $0.17 (7.94%) | $0.18 | $0.15 | 2.76 M | $8.18 M |
| 10/14/2026 | $0.18 | $0.17 (-5.14%) | $0.18 | $0.16 | 4.16 M | $240.43 K |
| 10/13/2026 | $0.19 | $0.19 (-1.59%) | $0.20 | $0.18 | 2.77 M | $268.97 K |
| 10/12/2026 | $0.20 | $0.19 (-2%) | $0.20 | $0.18 | 2.99 M | $276.79 K |
| 10/09/2026 | $0.19 | $0.20 (8.27%) | $0.20 | $0.19 | 3.50 M | $295.91 K |
| 10/08/2026 | $0.19 | $0.19 (-0.21%) | $0.20 | $0.18 | 4.45 M | $277.95 K |
| 10/07/2026 | $0.20 | $0.20 (-0.85%) | $0.20 | $0.19 | 4.57 M | $287.22 K |
| 10/06/2026 | $0.23 | $0.21 (-11.26%) | $0.24 | $0.20 | 8.93 M | $296.92 K |
| 10/05/2026 | $0.22 | $0.22 (1.82%) | $0.25 | $0.21 | 14.95 M | $324.44 K |
| 10/02/2026 | $0.20 | $0.22 (9.8%) | $0.26 | $0.18 | 51.62 M | $318.07 K |
| 10/01/2026 | $0.20 | $0.21 (3.3%) | $0.21 | $0.19 | 2.26 M | $299.24 K |
| 09/30/2026 | $0.21 | $0.20 (-7.76%) | $0.22 | $0.19 | 2.88 M | $283.88 K |
| 09/29/2026 | $0.20 | $0.21 (4.55%) | $0.21 | $0.19 | 2.89 M | $302.86 K |
| 09/28/2026 | $0.19 | $0.20 (3.1%) | $0.21 | $0.18 | 2.76 M | $283.88 K |
| 09/25/2026 | $0.20 | $0.20 (-1.2%) | $0.21 | $0.19 | 3.54 M | $286.20 K |
| 09/24/2026 | $0.21 | $0.21 (-1.4%) | $0.22 | $0.19 | 4.70 M | $305.61 K |
| 09/23/2026 | $0.22 | $0.21 (-2.59%) | $0.23 | $0.21 | 4.63 M | $309.96 K |
| 09/22/2026 | $0.20 | $0.23 (17.59%) | $0.24 | $0.20 | 9.01 M | $338.92 K |
| 09/21/2026 | $0.26 | $0.22 (-16.54%) | $0.37 | $0.19 | 83.86 M | $314.30 K |
| 09/18/2026 | $0.23 | $0.24 (5.26%) | $0.27 | $0.22 | 7.47 M | $347.61 K |
| 09/17/2026 | $0.22 | $0.23 (6.91%) | $0.24 | $0.20 | 2.23 M | $336.03 K |
| 09/16/2026 | $0.23 | $0.22 (-3.08%) | $0.23 | $0.21 | 1.18 M | $318.65 K |
| 09/15/2026 | $0.23 | $0.22 (-4.04%) | $0.24 | $0.21 | 2.26 M | $320.09 K |
| 09/14/2026 | $0.25 | $0.24 (-3.36%) | $0.26 | $0.23 | 1.55 M | $349.93 K |
| 09/11/2026 | $0.25 | $0.25 (0.8%) | $0.28 | $0.25 | 1.41 M | $364.99 K |
| 09/10/2026 | $0.29 | $0.25 (-13.64%) | $0.30 | $0.24 | 1.82 M | $359.20 K |
| 09/09/2026 | $0.30 | $0.30 (-1.27%) | $0.31 | $0.28 | 1.20 M | $428.72 K |
| 09/08/2026 | $0.32 | $0.31 (-3.44%) | $0.32 | $0.29 | 1.63 M | $447.55 K |
| 09/04/2026 | $0.34 | $0.32 (-7.49%) | $0.35 | $0.30 | 1.87 M | $461.60 K |
| 09/03/2026 | $0.32 | $0.35 (8.75%) | $0.35 | $0.30 | 2.63 M | $504.04 K |
| 09/02/2026 | $0.36 | $0.32 (-11.66%) | $0.39 | $0.29 | 11.25 M | $465.22 K |
| 09/01/2026 | $0.37 | $0.34 (-7.43%) | $0.38 | $0.32 | 1.42 M | $496.07 K |
| 08/31/2026 | $0.42 | $0.38 (-9.16%) | $0.42 | $0.36 | 1.61 M | $546.04 K |
| 08/28/2026 | $0.57 | $0.42 (-26.98%) | $0.57 | $0.37 | 2.97 M | $601.08 K |
| 08/27/2026 | $0.62 | $0.54 (-12.3%) | $0.63 | $0.54 | 2.83 M | $785.03 K |
| 08/26/2026 | $0.68 | $0.58 (-15.03%) | $0.70 | $0.55 | 6.24 M | $841.51 K |
| 08/25/2026 | $0.61 | $0.70 (13.58%) | $0.76 | $0.58 | 2.42 M | $1.01 M |
| 08/24/2026 | $0.62 | $0.59 (-4.42%) | $0.66 | $0.54 | 667.20 K | $854.12 K |
| 08/21/2026 | $0.60 | $0.60 (0.4%) | $0.64 | $0.55 | 564.98 K | $872.51 K |
| 08/20/2026 | $0.60 | $0.59 (-1.22%) | $0.62 | $0.52 | 555.40 K | $858.46 K |
| 08/19/2026 | $0.51 | $0.57 (11.11%) | $0.61 | $0.50 | 835.73 K | $825.73 K |
| 08/18/2026 | $0.55 | $0.52 (-5.15%) | $0.57 | $0.50 | 205.71 K | $750.27 K |
| 08/17/2026 | $0.64 | $0.55 (-14.61%) | $0.67 | $0.52 | 241.21 K | $796.61 K |
| 08/14/2026 | $0.69 | $0.66 (-3.7%) | $0.75 | $0.60 | 279.12 K | $961.73 K |
| 08/13/2026 | $0.61 | $0.70 (14.08%) | $0.72 | $0.58 | 482.30 K | $1.01 M |
| 08/12/2026 | $0.50 | $0.59 (18.34%) | $0.67 | $0.47 | 1.19 M | $857.01 K |
| 08/11/2026 | $0.50 | $0.49 (-2.6%) | $0.55 | $0.46 | 446.57 K | $704.06 K |
| 08/10/2026 | $0.44 | $0.55 (24.09%) | $0.55 | $0.40 | 718.92 K | $790.82 K |
| 08/07/2026 | $0.45 | $0.43 (-3.56%) | $0.45 | $0.40 | 397.90 K | $628.60 K |
| 08/06/2026 | $0.45 | $0.42 (-7.56%) | $0.45 | $0.40 | 352.36 K | $602.53 K |
| 08/05/2026 | $0.45 | $0.43 (-3.91%) | $0.45 | $0.39 | 425.52 K | $625.70 K |
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.
