5 DAY PERFORMANCE
+75.80%
1 MONTH PERFORMANCE
+38.00%
3 MONTH PERFORMANCE
+9.96%
6 MONTH PERFORMANCE
-60.46%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
+12.65%
DDC Enterprise Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.51 | $1.58 (4.64%) | $1.58 | $1.43 | 138.25 K | $2.16 M |
| 05/05/2026 | $1.63 | $1.51 (-7.36%) | $1.65 | $1.51 | 171.78 K | $2.19 M |
| 05/04/2026 | $1.58 | $1.60 (1.27%) | $1.62 | $1.49 | 135.42 K | $2.32 M |
| 05/01/2026 | $1.52 | $1.57 (3.29%) | $1.67 | $1.48 | 148.60 K | $2.27 M |
| 04/30/2026 | $1.49 | $1.50 (0.67%) | $1.62 | $1.47 | 128.40 K | $2.17 M |
| 04/29/2026 | $1.69 | $1.54 (-8.88%) | $1.69 | $1.50 | 206.95 K | $2.23 M |
| 04/28/2026 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.62 | 68.50 K | $2.40 M |
| 04/27/2026 | $1.85 | $1.73 (-6.49%) | $1.94 | $1.65 | 147.11 K | $2.51 M |
| 04/24/2026 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.75 | 120.50 K | $2.69 M |
| 04/23/2026 | $1.98 | $1.82 (-8.08%) | $1.98 | $1.82 | 119.35 K | $2.64 M |
| 04/22/2026 | $2.03 | $2.04 (0.49%) | $2.13 | $1.80 | 112.39 K | $2.95 M |
| 04/21/2026 | $1.99 | $1.89 (-5.03%) | $2.00 | $1.79 | 282.88 K | $2.74 M |
| 04/20/2026 | $2.02 | $2.05 (1.49%) | $2.07 | $1.89 | 123.66 K | $2.97 M |
| 04/17/2026 | $2.05 | $2.02 (-1.46%) | $2.15 | $1.94 | 110.50 K | $2.93 M |
| 04/16/2026 | $2.08 | $2.03 (-2.4%) | $2.11 | $1.92 | 84.00 K | $2.94 M |
| 04/15/2026 | $1.99 | $2.04 (2.51%) | $2.12 | $1.95 | 45.71 K | $2.95 M |
| 04/14/2026 | $1.95 | $1.98 (1.54%) | $2.08 | $1.86 | 105.00 K | $2.87 M |
| 04/13/2026 | $1.86 | $1.89 (1.61%) | $1.98 | $1.86 | 28.04 K | $2.74 M |
| 04/10/2026 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.85 | 35.80 K | $2.75 M |
| 04/09/2026 | $1.91 | $1.89 (-1.05%) | $1.99 | $1.85 | 42.73 K | $2.74 M |
| 04/08/2026 | $1.95 | $1.95 (0%) | $2.05 | $1.92 | 21.42 K | $2.82 M |
| 04/07/2026 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.91 | 8.81 K | $2.77 M |
| 04/06/2026 | $1.96 | $2.00 (2.04%) | $2.04 | $1.92 | 53.24 K | $2.90 M |
| 04/02/2026 | $1.78 | $2.00 (12.36%) | $2.00 | $1.76 | 52.04 K | $2.90 M |
| 04/01/2026 | $2.00 | $1.67 (-16.5%) | $2.00 | $1.67 | 108.90 K | $2.42 M |
| 03/31/2026 | $1.94 | $1.98 (2.06%) | $2.00 | $1.86 | 31.90 K | $2.87 M |
| 03/30/2026 | $1.92 | $1.90 (-1.04%) | $1.98 | $1.88 | 13.40 K | $2.75 M |
| 03/27/2026 | $2.00 | $1.94 (-3%) | $2.00 | $1.82 | 37.63 K | $2.81 M |
| 03/26/2026 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.94 | 71.02 K | $2.85 M |
| 03/25/2026 | $2.05 | $2.01 (-1.95%) | $2.13 | $2.01 | 17.75 K | $2.91 M |
| 03/24/2026 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.01 | 16.70 K | $2.97 M |
| 03/23/2026 | $2.09 | $2.04 (-2.39%) | $2.15 | $2.02 | 59.90 K | $2.95 M |
| 03/20/2026 | $2.14 | $2.05 (-4.21%) | $2.18 | $2.05 | 18.84 K | $2.97 M |
| 03/19/2026 | $2.15 | $2.17 (0.93%) | $2.25 | $2.09 | 59.20 K | $3.14 M |
| 03/18/2026 | $2.29 | $2.18 (-4.8%) | $2.32 | $2.18 | 29.33 K | $3.16 M |
| 03/17/2026 | $2.34 | $2.30 (-1.71%) | $2.56 | $2.30 | 81.72 K | $3.33 M |
| 03/16/2026 | $2.18 | $2.30 (5.5%) | $2.41 | $2.13 | 76.00 K | $3.33 M |
| 03/13/2026 | $2.32 | $2.21 (-4.74%) | $2.42 | $2.21 | 119.90 K | $3.20 M |
| 03/12/2026 | $2.30 | $2.34 (1.74%) | $2.67 | $2.30 | 39.60 K | $3.39 M |
| 03/11/2026 | $2.51 | $2.25 (-10.36%) | $2.70 | $2.25 | 119.90 K | $3.26 M |
| 03/10/2026 | $2.72 | $2.50 (-8.09%) | $2.80 | $2.50 | 61.63 K | $3.62 M |
| 03/09/2026 | $2.37 | $2.70 (13.92%) | $2.80 | $2.37 | 37.54 K | $3.91 M |
| 03/06/2026 | $2.58 | $2.47 (-4.26%) | $2.76 | $2.46 | 41.90 K | $3.58 M |
| 03/05/2026 | $2.83 | $2.63 (-7.07%) | $2.98 | $2.53 | 74.31 K | $3.81 M |
| 03/04/2026 | $2.22 | $3.03 (36.49%) | $3.04 | $2.15 | 278.30 K | $4.39 M |
| 03/03/2026 | $2.19 | $2.27 (3.65%) | $2.30 | $2.08 | 68.72 K | $3.29 M |
| 03/02/2026 | $2.36 | $2.29 (-2.97%) | $2.50 | $2.20 | 84.44 K | $3.32 M |
| 02/27/2026 | $2.60 | $2.42 (-6.92%) | $2.80 | $2.36 | 45.20 K | $3.51 M |
| 02/26/2026 | $3.00 | $2.65 (-11.67%) | $3.00 | $2.59 | 58.62 K | $3.84 M |
| 02/25/2026 | $2.60 | $2.98 (14.62%) | $3.20 | $2.51 | 90.33 K | $4.32 M |
| 02/24/2026 | $2.43 | $2.60 (7%) | $2.60 | $2.31 | 31.51 K | $3.77 M |
| 02/23/2026 | $2.49 | $2.45 (-1.61%) | $2.73 | $2.32 | 23.90 K | $3.55 M |
| 02/20/2026 | $2.52 | $2.58 (2.38%) | $2.87 | $2.46 | 68.30 K | $3.74 M |
| 02/19/2026 | $2.78 | $2.52 (-9.35%) | $2.90 | $2.51 | 40.31 K | $3.65 M |
| 02/18/2026 | $2.79 | $2.80 (0.36%) | $2.94 | $2.66 | 67.20 K | $4.06 M |
| 02/17/2026 | $2.79 | $2.82 (1.08%) | $2.86 | $2.65 | 21.34 K | $4.08 M |
| 02/13/2026 | $2.50 | $2.85 (14%) | $2.88 | $2.31 | 67.51 K | $4.13 M |
| 02/12/2026 | $2.48 | $2.50 (0.81%) | $2.60 | $2.40 | 32.95 K | $3.62 M |
| 02/11/2026 | $2.71 | $2.51 (-7.38%) | $2.93 | $2.46 | 43.70 K | $3.64 M |
| 02/10/2026 | $2.64 | $2.77 (4.92%) | $2.81 | $2.53 | 33.00 K | $4.01 M |
| 02/09/2026 | $2.48 | $2.64 (6.45%) | $3.05 | $2.48 | 113.73 K | $3.82 M |
| 02/06/2026 | $2.17 | $2.51 (15.67%) | $2.61 | $2.16 | 82.54 K | $3.64 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.
