5 DAY PERFORMANCE
-13.85%
1 MONTH PERFORMANCE
+25.16%
3 MONTH PERFORMANCE
+21.29%
6 MONTH PERFORMANCE
-39.39%
YEAR-TO-DATE PERFORMANCE
+14.35%
1 YEAR PERFORMANCE
-83.33%
DDC Enterprise Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.22 | $0.22 (0.18%) | $0.23 | $0.22 | 75,242 | $4.37 M |
| 03/11/2025 | $0.23 | $0.22 (-2.52%) | $0.23 | $0.21 | 204,737 | $4.32 M |
| 03/10/2025 | $0.23 | $0.23 (1.69%) | $0.24 | $0.22 | 358,021 | $4.42 M |
| 03/07/2025 | $0.25 | $0.23 (-6.88%) | $0.26 | $0.23 | 348,600 | $4.48 M |
| 03/06/2025 | $0.29 | $0.26 (-11.72%) | $0.29 | $0.23 | 471,600 | $4.94 M |
| 03/05/2025 | $0.26 | $0.28 (7.69%) | $0.29 | $0.25 | 634,238 | $5.40 M |
| 03/04/2025 | $0.28 | $0.25 (-8.96%) | $0.28 | $0.25 | 551,512 | $4.92 M |
| 03/03/2025 | $0.27 | $0.27 (-1.03%) | $0.28 | $0.25 | 783,900 | $5.19 M |
| 02/28/2025 | $0.23 | $0.28 (23.45%) | $0.28 | $0.21 | 1.85 M | $5.38 M |
| 02/27/2025 | $0.22 | $0.23 (6.98%) | $0.23 | $0.21 | 1.07 M | $4.44 M |
| 02/26/2025 | $0.24 | $0.22 (-11.99%) | $0.27 | $0.20 | 1.41 M | $4.15 M |
| 02/25/2025 | $0.25 | $0.26 (6.08%) | $0.31 | $0.22 | 8.42 M | $5.01 M |
| 02/24/2025 | $0.20 | $0.22 (8.53%) | $0.23 | $0.19 | 798,500 | $4.24 M |
| 02/21/2025 | $0.22 | $0.22 (0.28%) | $0.23 | $0.20 | 4.03 M | $4.16 M |
| 02/20/2025 | $0.23 | $0.22 (-3.61%) | $0.23 | $0.19 | 816,129 | $4.27 M |
| 02/19/2025 | $0.20 | $0.24 (18.75%) | $0.25 | $0.19 | 2.25 M | $4.58 M |
| 02/18/2025 | $0.17 | $0.19 (11.11%) | $0.20 | $0.17 | 586,946 | $3.66 M |
| 02/14/2025 | $0.16 | $0.18 (9.37%) | $0.19 | $0.16 | 434,300 | $3.37 M |
| 02/13/2025 | $0.16 | $0.16 (1.12%) | $0.17 | $0.16 | 205,600 | $3.12 M |
| 02/12/2025 | $0.17 | $0.16 (-3.15%) | $0.17 | $0.16 | 101,524 | $3.08 M |
| 02/11/2025 | $0.15 | $0.16 (8.02%) | $0.17 | $0.15 | 295,822 | $3.17 M |
| 02/10/2025 | $0.16 | $0.16 (-1.62%) | $0.16 | $0.15 | 142,100 | $3.05 M |
| 02/07/2025 | $0.15 | $0.16 (3.72%) | $0.16 | $0.15 | 127,005 | $3.07 M |
| 02/06/2025 | $0.16 | $0.16 (1.94%) | $0.16 | $0.15 | 329,200 | $3.05 M |
| 02/05/2025 | $0.16 | $0.16 (-0.61%) | $0.16 | $0.15 | 298,338 | $3.14 M |
| 02/04/2025 | $0.16 | $0.15 (-5.98%) | $0.16 | $0.15 | 118,900 | $2.97 M |
| 02/03/2025 | $0.16 | $0.16 (-0.44%) | $0.16 | $0.15 | 207,652 | $3.07 M |
| 01/31/2025 | $0.16 | $0.16 (3.06%) | $0.17 | $0.15 | 463,605 | $3.18 M |
| 01/30/2025 | $0.19 | $0.15 (-18.68%) | $0.19 | $0.15 | 276,000 | $2.98 M |
| 01/29/2025 | $0.17 | $0.17 (1.82%) | $0.17 | $0.16 | 153,335 | $3.24 M |
| 01/28/2025 | $0.17 | $0.17 (2.43%) | $0.18 | $0.16 | 67,232 | $3.34 M |
| 01/27/2025 | $0.16 | $0.16 (1.94%) | $0.17 | $0.16 | 129,200 | $3.15 M |
| 01/24/2025 | $0.16 | $0.17 (5.31%) | $0.17 | $0.16 | 172,200 | $3.29 M |
| 01/23/2025 | $0.17 | $0.16 (-3.01%) | $0.17 | $0.16 | 132,124 | $3.10 M |
| 01/22/2025 | $0.14 | $0.17 (20.44%) | $0.18 | $0.14 | 255,742 | $3.18 M |
| 01/21/2025 | $0.19 | $0.18 (-1.88%) | $0.19 | $0.17 | 269,829 | $3.53 M |
| 01/17/2025 | $0.19 | $0.19 (2.32%) | $0.20 | $0.18 | 530,700 | $3.75 M |
| 01/16/2025 | $0.18 | $0.18 (2.55%) | $0.18 | $0.17 | 438,341 | $3.49 M |
| 01/15/2025 | $0.17 | $0.16 (-3.49%) | $0.18 | $0.16 | 1.79 M | $3.14 M |
| 01/14/2025 | $0.15 | $0.16 (8.33%) | $0.17 | $0.15 | 303,598 | $3.13 M |
| 01/13/2025 | $0.18 | $0.16 (-9.2%) | $0.18 | $0.15 | 451,333 | $3.14 M |
| 01/10/2025 | $0.18 | $0.18 (3.47%) | $0.19 | $0.15 | 820,400 | $3.57 M |
| 01/08/2025 | $0.21 | $0.18 (-13.56%) | $0.21 | $0.18 | 670,000 | $3.56 M |
| 01/07/2025 | $0.20 | $0.23 (13.13%) | $0.23 | $0.19 | 1.40 M | $4.39 M |
| 01/06/2025 | $0.20 | $0.20 (-0.94%) | $0.20 | $0.19 | 3.72 M | $3.86 M |
| 01/03/2025 | $0.22 | $0.20 (-7.02%) | $0.22 | $0.18 | 482,864 | $3.85 M |
| 01/02/2025 | $0.18 | $0.20 (13.56%) | $0.24 | $0.17 | 1.49 M | $3.94 M |
| 12/31/2024 | $0.20 | $0.17 (-12.51%) | $0.21 | $0.17 | 2.30 M | $3.37 M |
| 12/30/2024 | $0.16 | $0.17 (9.11%) | $0.17 | $0.14 | 881,300 | $3.28 M |
| 12/27/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.14 | 260,500 | $2.95 M |
| 12/26/2024 | $0.17 | $0.15 (-9.82%) | $0.17 | $0.14 | 367,299 | $2.92 M |
| 12/24/2024 | $0.16 | $0.14 (-11.21%) | $0.16 | $0.13 | 294,600 | $2.72 M |
| 12/23/2024 | $0.16 | $0.14 (-13.18%) | $0.16 | $0.13 | 304,201 | $2.64 M |
| 12/20/2024 | $0.13 | $0.14 (10.77%) | $0.15 | $0.12 | 548,900 | $2.78 M |
| 12/19/2024 | $0.15 | $0.13 (-9.52%) | $0.15 | $0.13 | 296,090 | $2.56 M |
| 12/18/2024 | $0.15 | $0.15 (-2%) | $0.16 | $0.14 | 131,622 | $2.83 M |
| 12/17/2024 | $0.16 | $0.15 (-7.02%) | $0.16 | $0.14 | 364,734 | $2.86 M |
| 12/16/2024 | $0.17 | $0.16 (-1.33%) | $0.17 | $0.16 | 109,000 | $3.16 M |
| 12/13/2024 | $0.16 | $0.16 (6.32%) | $0.16 | $0.15 | 210,527 | $3.18 M |
| 12/12/2024 | $0.17 | $0.16 (-1.67%) | $0.17 | $0.16 | 138,295 | $3.18 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.
