5 DAY PERFORMANCE
+1,154.55%
1 MONTH PERFORMANCE
+358.17%
3 MONTH PERFORMANCE
+162.86%
6 MONTH PERFORMANCE
+34.63%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
-74.08%
DDC Enterprise Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.26 | $0.21 (-19.65%) | $0.37 | $0.20 | 73.83 M | $476.52 K |
| 09/18/2026 | $0.23 | $0.24 (5.26%) | $0.27 | $0.22 | 7.44 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 (-3.91%) | $0.24 | $0.21 | 2.26 M | $320.09 K |
| 09/14/2026 | $0.25 | $0.24 (-3.2%) | $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 |
| 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 |
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.
