MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDC — DDC Enterprise Limited
NYSE AmericanDDC Enterprise Limited
$0.22
+0.01(+6.29%)
- O
- 0.20
- H
- 0.26
- L
- 0.18
- V
- 49.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.22
Period Return-89.34%
Period High$20.83
Period Low$0.18
Avg Daily Volume714.7K
Total Trading Days365
DDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.20 | $0.26 | $0.18 | $0.22 | +$0.01 | +6.29% | 49,135,822 | $0.21 | $0.18 $0.26 |
| Oct 1, 2026 | $0.20 | $0.21 | $0.19 | $0.21 | +$0.01 | +5.41% | 2,264,825 | $0.20 | $0.19 $0.21 |
| Sep 30, 2026 | $0.21 | $0.22 | $0.19 | $0.20 | $-0.01 | -6.26% | 2,877,147 | $0.20 | $0.19 $0.22 |
| Sep 29, 2026 | $0.20 | $0.21 | $0.19 | $0.21 | +$0.01 | +6.68% | 2,890,035 | $0.20 | $0.19 $0.21 |
| Sep 28, 2026 | $0.19 | $0.21 | $0.18 | $0.20 | $-0.00 | -0.81% | 2,757,287 | $0.19 | $0.18 $0.21 |
| Sep 25, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $-0.01 | -6.35% | 3,535,051 | $0.20 | $0.19 $0.21 |
| Sep 24, 2026 | $0.21 | $0.22 | $0.19 | $0.21 | $-0.00 | -1.40% | 4,695,968 | $0.20 | $0.19 $0.22 |
| Sep 23, 2026 | $0.22 | $0.23 | $0.21 | $0.21 | $-0.02 | -8.55% | 4,627,331 | $0.22 | $0.21 $0.23 |
| Sep 22, 2026 | $0.20 | $0.24 | $0.20 | $0.23 | +$0.02 | +7.83% | 9,010,428 | $0.21 | $0.20 $0.24 |
| Sep 21, 2026 | $0.26 | $0.37 | $0.19 | $0.22 | $-0.02 | -9.58% | 83,858,307 | $0.27 | $0.19 $0.37 |
| Sep 18, 2026 | $0.23 | $0.27 | $0.22 | $0.24 | +$0.01 | +3.45% | 7,465,509 | $0.25 | $0.22 $0.27 |
| Sep 17, 2026 | $0.22 | $0.24 | $0.20 | $0.23 | +$0.01 | +5.45% | 2,228,381 | $0.21 | $0.20 $0.24 |
| Sep 16, 2026 | $0.23 | $0.23 | $0.21 | $0.22 | $-0.00 | -0.32% | 1,176,399 | $0.21 | $0.21 $0.23 |
| Sep 15, 2026 | $0.23 | $0.24 | $0.21 | $0.22 | $-0.02 | -8.65% | 2,260,917 | $0.22 | $0.21 $0.24 |
| Sep 14, 2026 | $0.25 | $0.26 | $0.23 | $0.24 | $-0.01 | -4.13% | 1,547,974 | $0.24 | $0.23 $0.26 |
| Sep 11, 2026 | $0.25 | $0.28 | $0.25 | $0.25 | +$0.00 | +1.78% | 1,405,704 | $0.26 | $0.25 $0.28 |
| Sep 10, 2026 | $0.29 | $0.30 | $0.24 | $0.25 | $-0.05 | -16.41% | 1,822,821 | $0.26 | $0.24 $0.30 |
| Sep 9, 2026 | $0.30 | $0.31 | $0.28 | $0.30 | $-0.01 | -4.14% | 1,203,028 | $0.29 | $0.28 $0.31 |
| Sep 8, 2026 | $0.32 | $0.32 | $0.29 | $0.31 | $-0.01 | -3.04% | 1,632,666 | $0.30 | $0.29 $0.32 |
| Sep 4, 2026 | $0.34 | $0.35 | $0.30 | $0.32 | $-0.03 | -8.42% | 1,870,033 | $0.32 | $0.30 $0.35 |
| Sep 3, 2026 | $0.32 | $0.35 | $0.30 | $0.35 | +$0.03 | +8.34% | 2,631,090 | $0.33 | $0.30 $0.35 |
| Sep 2, 2026 | $0.36 | $0.39 | $0.29 | $0.32 | $-0.02 | -6.22% | 11,050,221 | $0.36 | $0.29 $0.39 |
| Sep 1, 2026 | $0.37 | $0.38 | $0.32 | $0.34 | $-0.03 | -9.15% | 1,422,730 | $0.34 | $0.32 $0.38 |
| Aug 31, 2026 | $0.42 | $0.42 | $0.36 | $0.38 | $-0.04 | -9.16% | 1,611,524 | $0.38 | $0.36 $0.42 |
| Aug 28, 2026 | $0.57 | $0.57 | $0.37 | $0.42 | $-0.13 | -23.43% | 2,972,800 | $0.45 | $0.37 $0.57 |
| Aug 27, 2026 | $0.62 | $0.63 | $0.54 | $0.54 | $-0.04 | -6.71% | 2,827,097 | $0.59 | $0.54 $0.63 |
| Aug 26, 2026 | $0.68 | $0.70 | $0.55 | $0.58 | $-0.12 | -16.69% | 6,235,661 | $0.69 | $0.55 $0.70 |
| Aug 25, 2026 | $0.61 | $0.76 | $0.58 | $0.70 | +$0.11 | +18.26% | 2,417,415 | $0.68 | $0.58 $0.76 |
| Aug 24, 2026 | $0.62 | $0.66 | $0.54 | $0.59 | $-0.01 | -2.11% | 667,196 | $0.58 | $0.54 $0.66 |
| Aug 21, 2026 | $0.60 | $0.64 | $0.55 | $0.60 | +$0.01 | +1.64% | 564,979 | $0.60 | $0.55 $0.64 |