5 DAY PERFORMANCE
+162.86%
1 MONTH PERFORMANCE
+137.93%
3 MONTH PERFORMANCE
+35.29%
6 MONTH PERFORMANCE
+34.63%
YEAR-TO-DATE PERFORMANCE
+34.63%
1 YEAR PERFORMANCE
-73.96%
DDC Enterprise Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.04 | $0.97 (-6.43%) | $1.07 | $0.97 | 119.86 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 |
| 05/06/2026 | $1.51 | $1.54 (1.99%) | $1.58 | $1.43 | 139.34 K | $2.23 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 |
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.
