DDC(DDC)
DDC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.12 | $1.24 | $1.08 | $1.23 | 89,639 |
| 5/19/2026 | $1.20 | $1.20 | $1.09 | $1.12 | 68,775 |
| 5/18/2026 | $1.20 | $1.23 | $1.15 | $1.20 | 25,522 |
| 5/15/2026 | $1.25 | $1.25 | $1.21 | $1.24 | 66,900 |
| 5/14/2026 | $1.30 | $1.30 | $1.24 | $1.29 | 113,200 |
| 5/13/2026 | $1.37 | $1.39 | $1.26 | $1.30 | 123,018 |
| 5/12/2026 | $1.36 | $1.40 | $1.33 | $1.40 | 74,600 |
| 5/11/2026 | $1.46 | $1.46 | $1.35 | $1.40 | 87,934 |
| 5/8/2026 | $1.39 | $1.49 | $1.35 | $1.49 | 48,855 |
| 5/7/2026 | $1.59 | $1.59 | $1.40 | $1.40 | 79,022 |
| 5/6/2026 | $1.51 | $1.58 | $1.43 | $1.54 | 139,336 |
| 5/5/2026 | $1.63 | $1.65 | $1.51 | $1.51 | 171,780 |
| 5/4/2026 | $1.58 | $1.62 | $1.49 | $1.60 | 135,417 |
| 5/1/2026 | $1.52 | $1.67 | $1.48 | $1.57 | 148,600 |
| 4/30/2026 | $1.49 | $1.62 | $1.47 | $1.50 | 128,400 |
| 4/29/2026 | $1.69 | $1.69 | $1.50 | $1.54 | 206,945 |
| 4/28/2026 | $1.71 | $1.73 | $1.62 | $1.66 | 68,502 |
| 4/27/2026 | $1.85 | $1.94 | $1.65 | $1.73 | 147,109 |
| 4/24/2026 | $1.88 | $1.88 | $1.75 | $1.86 | 120,500 |
| 4/23/2026 | $1.98 | $1.98 | $1.82 | $1.82 | 119,349 |
| 4/22/2026 | $2.03 | $2.13 | $1.80 | $2.04 | 112,391 |
| 4/21/2026 | $1.99 | $2.00 | $1.79 | $1.89 | 282,883 |
| 4/20/2026 | $2.02 | $2.07 | $1.89 | $2.05 | 123,655 |
| 4/17/2026 | $2.05 | $2.15 | $1.94 | $2.02 | 110,500 |
| 4/16/2026 | $2.08 | $2.11 | $1.92 | $2.03 | 84,000 |
| 4/15/2026 | $1.99 | $2.12 | $1.95 | $2.04 | 45,714 |
| 4/14/2026 | $1.95 | $2.08 | $1.86 | $1.98 | 105,000 |
| 4/13/2026 | $1.86 | $1.98 | $1.86 | $1.89 | 28,041 |
| 4/10/2026 | $1.95 | $1.95 | $1.85 | $1.90 | 35,800 |
| 4/9/2026 | $1.91 | $1.99 | $1.85 | $1.89 | 42,732 |
| 4/8/2026 | $1.95 | $2.05 | $1.92 | $1.95 | 21,416 |
| 4/7/2026 | $2.00 | $2.00 | $1.91 | $1.91 | 8,812 |
| 4/6/2026 | $1.96 | $2.04 | $1.92 | $2.00 | 53,238 |
| 4/2/2026 | $1.78 | $2.00 | $1.76 | $2.00 | 52,044 |
| 4/1/2026 | $2.00 | $2.00 | $1.67 | $1.67 | 108,901 |
| 3/31/2026 | $1.94 | $2.00 | $1.86 | $1.98 | 31,900 |
| 3/30/2026 | $1.92 | $1.98 | $1.88 | $1.90 | 13,400 |
| 3/27/2026 | $2.00 | $2.00 | $1.82 | $1.94 | 37,628 |
| 3/26/2026 | $1.98 | $2.00 | $1.94 | $1.97 | 71,018 |
| 3/25/2026 | $2.05 | $2.13 | $2.01 | $2.01 | 17,751 |
| 3/24/2026 | $2.07 | $2.10 | $2.01 | $2.05 | 16,700 |
| 3/23/2026 | $2.09 | $2.15 | $2.02 | $2.04 | 59,904 |
| 3/20/2026 | $2.14 | $2.18 | $2.05 | $2.05 | 18,840 |
| 3/19/2026 | $2.15 | $2.25 | $2.09 | $2.17 | 59,200 |
| 3/18/2026 | $2.29 | $2.32 | $2.18 | $2.18 | 29,325 |
| 3/17/2026 | $2.34 | $2.56 | $2.30 | $2.30 | 81,723 |
| 3/16/2026 | $2.18 | $2.41 | $2.13 | $2.30 | 76,000 |
| 3/13/2026 | $2.32 | $2.42 | $2.21 | $2.21 | 119,900 |
| 3/12/2026 | $2.30 | $2.67 | $2.30 | $2.34 | 39,600 |
| 3/11/2026 | $2.51 | $2.70 | $2.25 | $2.25 | 119,896 |
| 3/10/2026 | $2.72 | $2.80 | $2.50 | $2.50 | 61,632 |
| 3/9/2026 | $2.37 | $2.80 | $2.37 | $2.70 | 37,537 |
| 3/6/2026 | $2.58 | $2.76 | $2.46 | $2.47 | 41,900 |
| 3/5/2026 | $2.83 | $2.98 | $2.53 | $2.63 | 74,314 |
| 3/4/2026 | $2.22 | $3.04 | $2.15 | $3.03 | 278,300 |
| 3/3/2026 | $2.19 | $2.30 | $2.08 | $2.27 | 68,716 |
| 3/2/2026 | $2.36 | $2.50 | $2.20 | $2.29 | 84,443 |
| 2/27/2026 | $2.60 | $2.80 | $2.36 | $2.42 | 45,200 |
| 2/26/2026 | $3.00 | $3.00 | $2.59 | $2.65 | 58,619 |
| 2/25/2026 | $2.60 | $3.20 | $2.51 | $2.98 | 90,333 |
| 2/24/2026 | $2.43 | $2.60 | $2.31 | $2.60 | 31,514 |
| 2/23/2026 | $2.49 | $2.73 | $2.32 | $2.45 | 23,900 |
| 2/20/2026 | $2.52 | $2.87 | $2.46 | $2.58 | 68,300 |