5 DAY PERFORMANCE
+553.25%
1 MONTH PERFORMANCE
+249.41%
3 MONTH PERFORMANCE
+97.14%
6 MONTH PERFORMANCE
+9.96%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
-77.65%
DDC Enterprise Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.45 | $0.43 (-4.44%) | $0.45 | $0.42 | 13.64 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 |
| 08/04/2026 | $0.42 | $0.43 (3.35%) | $0.48 | $0.40 | 600.55 K | $625.70 K |
| 08/03/2026 | $0.43 | $0.39 (-9.51%) | $0.44 | $0.39 | 341.36 K | $567.91 K |
| 07/31/2026 | $0.48 | $0.42 (-11.98%) | $0.48 | $0.42 | 139.43 K | $611.94 K |
| 07/30/2026 | $0.47 | $0.48 (2.34%) | $0.50 | $0.46 | 85.88 K | $696.66 K |
| 07/29/2026 | $0.47 | $0.46 (-1.89%) | $0.50 | $0.43 | 150.44 K | $667.71 K |
| 07/28/2026 | $0.47 | $0.47 (-0.23%) | $0.48 | $0.45 | 148.40 K | $680.60 K |
| 07/27/2026 | $0.48 | $0.48 (0.21%) | $0.50 | $0.47 | 83.30 K | $695.66 K |
| 07/24/2026 | $0.48 | $0.46 (-3.4%) | $0.48 | $0.45 | 102.07 K | $667.42 K |
| 07/23/2026 | $0.50 | $0.45 (-9.24%) | $0.50 | $0.45 | 169.64 K | $657.28 K |
| 07/22/2026 | $0.51 | $0.51 (-1.58%) | $0.53 | $0.49 | 181.10 K | $732.89 K |
| 07/21/2026 | $0.50 | $0.53 (6%) | $0.53 | $0.50 | 265.02 K | $767.65 K |
| 07/20/2026 | $0.52 | $0.51 (-2.12%) | $0.53 | $0.47 | 265.30 K | $734.33 K |
| 07/17/2026 | $0.53 | $0.51 (-4.03%) | $0.55 | $0.51 | 164.13 K | $738.97 K |
| 07/16/2026 | $0.61 | $0.54 (-11.87%) | $0.63 | $0.52 | 252.06 K | $783.58 K |
| 07/15/2026 | $0.65 | $0.63 (-2.77%) | $0.67 | $0.62 | 148.65 K | $915.38 K |
| 07/14/2026 | $0.66 | $0.65 (-1.5%) | $0.69 | $0.54 | 199.80 K | $941.60 K |
| 07/13/2026 | $0.71 | $0.65 (-7.78%) | $0.75 | $0.58 | 171.84 K | $945.51 K |
| 07/10/2026 | $0.74 | $0.71 (-4.32%) | $0.87 | $0.66 | 114.26 K | $1.03 M |
| 07/09/2026 | $0.77 | $0.75 (-3.04%) | $0.77 | $0.70 | 91.50 K | $1.08 M |
| 07/08/2026 | $0.79 | $0.75 (-5.04%) | $0.80 | $0.71 | 156.01 K | $1.09 M |
| 07/07/2026 | $0.82 | $0.79 (-3.45%) | $0.82 | $0.68 | 143.20 K | $1.14 M |
| 07/06/2026 | $0.90 | $0.84 (-6.76%) | $0.95 | $0.81 | 122.94 K | $1.21 M |
| 07/02/2026 | $0.98 | $0.93 (-4.95%) | $1.03 | $0.86 | 94.80 K | $1.35 M |
| 07/01/2026 | $0.90 | $1.01 (11.96%) | $1.03 | $0.86 | 175.73 K | $1.46 M |
| 06/30/2026 | $0.91 | $0.93 (2.2%) | $0.93 | $0.83 | 71.76 K | $1.35 M |
| 06/29/2026 | $0.92 | $0.93 (1.41%) | $0.99 | $0.90 | 34.50 K | $1.35 M |
| 06/26/2026 | $0.94 | $0.92 (-2.11%) | $0.95 | $0.91 | 62.70 K | $1.33 M |
| 06/25/2026 | $1.02 | $0.94 (-7.84%) | $1.08 | $0.94 | 44.73 K | $1.36 M |
| 06/24/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $0.90 | 98.60 K | $1.52 M |
| 06/23/2026 | $0.97 | $1.09 (12.37%) | $1.10 | $0.97 | 46.90 K | $1.58 M |
| 06/22/2026 | $1.04 | $0.97 (-6.43%) | $1.07 | $0.97 | 119.90 K | $1.41 M |
| 06/18/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.02 | 66.81 K | $1.52 M |
| 06/17/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.03 | 48.65 K | $1.52 M |
| 06/16/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.01 | 73.63 K | $1.55 M |
| 06/15/2026 | $1.05 | $1.10 (4.76%) | $1.19 | $1.05 | 53.84 K | $1.59 M |
| 06/12/2026 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.03 | 26.70 K | $1.52 M |
| 06/11/2026 | $1.07 | $1.11 (3.74%) | $1.14 | $1.00 | 158.50 K | $1.61 M |
| 06/10/2026 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 32.61 K | $1.55 M |
| 06/09/2026 | $1.11 | $1.03 (-7.21%) | $1.11 | $0.98 | 128.83 K | $1.49 M |
| 06/08/2026 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.10 | 97.94 K | $1.62 M |
| 06/05/2026 | $1.26 | $1.10 (-12.7%) | $1.26 | $1.09 | 71.03 K | $1.59 M |
| 06/04/2026 | $1.14 | $1.24 (8.77%) | $1.24 | $1.14 | 57.62 K | $1.80 M |
| 06/03/2026 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.14 | 49.21 K | $1.71 M |
| 06/02/2026 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.26 | 45.31 K | $1.84 M |
| 06/01/2026 | $1.42 | $1.32 (-7.04%) | $1.52 | $1.30 | 73.80 K | $1.91 M |
| 05/29/2026 | $1.41 | $1.45 (2.84%) | $1.49 | $1.30 | 91.22 K | $2.10 M |
| 05/28/2026 | $1.14 | $1.43 (25.44%) | $1.50 | $1.14 | 218.92 K | $2.07 M |
| 05/27/2026 | $1.20 | $1.24 (3.33%) | $1.25 | $1.13 | 51.15 K | $1.80 M |
| 05/26/2026 | $1.20 | $1.20 (0%) | $1.29 | $1.15 | 57.38 K | $1.74 M |
| 05/22/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.11 | 54.10 K | $1.68 M |
| 05/21/2026 | $1.24 | $1.21 (-2.42%) | $1.39 | $1.18 | 136.25 K | $1.75 M |
| 05/20/2026 | $1.12 | $1.23 (9.82%) | $1.24 | $1.08 | 89.64 K | $1.78 M |
| 05/19/2026 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.09 | 68.78 K | $1.62 M |
| 05/18/2026 | $1.20 | $1.20 (0%) | $1.23 | $1.15 | 25.52 K | $1.74 M |
| 05/15/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.21 | 66.90 K | $1.80 M |
| 05/14/2026 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.24 | 113.20 K | $1.87 M |
| 05/13/2026 | $1.37 | $1.30 (-5.11%) | $1.39 | $1.26 | 123.02 K | $1.88 M |
| 05/12/2026 | $1.36 | $1.40 (2.94%) | $1.40 | $1.33 | 74.60 K | $2.03 M |
| 05/11/2026 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.35 | 87.93 K | $2.03 M |
| 05/08/2026 | $1.39 | $1.49 (7.19%) | $1.49 | $1.35 | 48.86 K | $2.16 M |
| 05/07/2026 | $1.59 | $1.40 (-11.95%) | $1.59 | $1.40 | 79.02 K | $2.03 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.
