DDC Enterprise Limited
DDCAMEXConsumer Defensive● Active
$1.11
+$0.02(+1.37%)
Market Cap$26844240
P/E Ratio—
52W High$20.829
52W Low$1.08
DDC Enterprise Limited（DDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ddc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$212.50
Nov 17, 2023
-99.5% from here
5-Year Low5Y
$1.08
May 20, 2026
+1.9% from low
IPO Priceadj.
$155.25
Nov 17, 2023
-99.3% since IPO
1 Year Ago
$12.25
Jun 9, 2025
-91.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.15 | $1.18 | $1.11 | $1.11 | $1.11 | 10K | -3.47% |
| Jun 5, 2026 | $1.26 | $1.26 | $1.09 | $1.10 | $1.10 | 71K | -12.70% |
| Jun 4, 2026 | $1.14 | $1.24 | $1.14 | $1.24 | $1.24 | 58K | +8.77% |
| Jun 3, 2026 | $1.30 | $1.30 | $1.14 | $1.18 | $1.18 | 49K | -9.23% |
| Jun 2, 2026 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 45K | -3.79% |
| Jun 1, 2026 | $1.42 | $1.52 | $1.30 | $1.32 | $1.32 | 74K | -7.04% |
| May 29, 2026 | $1.41 | $1.49 | $1.30 | $1.45 | $1.45 | 91K | +2.84% |
| May 28, 2026 | $1.14 | $1.50 | $1.14 | $1.43 | $1.43 | 219K | +25.44% |
| May 27, 2026 | $1.20 | $1.25 | $1.13 | $1.24 | $1.24 | 51K | +3.33% |
| May 26, 2026 | $1.20 | $1.29 | $1.15 | $1.20 | $1.20 | 57K | +0.00% |
| May 22, 2026 | $1.17 | $1.19 | $1.11 | $1.16 | $1.16 | 54K | -0.85% |
| May 21, 2026 | $1.24 | $1.39 | $1.18 | $1.21 | $1.21 | 136K | -2.42% |
| May 20, 2026 | $1.12 | $1.24 | $1.08 | $1.23 | $1.23 | 90K | +9.82% |
| May 19, 2026 | $1.20 | $1.20 | $1.09 | $1.12 | $1.12 | 69K | -6.67% |
| May 18, 2026 | $1.20 | $1.23 | $1.15 | $1.20 | $1.20 | 26K | +0.00% |
| May 15, 2026 | $1.25 | $1.25 | $1.21 | $1.24 | $1.24 | 67K | -0.80% |
| May 14, 2026 | $1.30 | $1.30 | $1.24 | $1.29 | $1.29 | 113K | -0.77% |
| May 13, 2026 | $1.37 | $1.39 | $1.26 | $1.30 | $1.30 | 123K | -5.11% |
| May 12, 2026 | $1.36 | $1.40 | $1.33 | $1.40 | $1.40 | 75K | +2.94% |
| May 11, 2026 | $1.46 | $1.46 | $1.35 | $1.40 | $1.40 | 88K | -4.11% |
Showing 1–20 of 639 records
Annual Stock Price Performance · DDC
Jan 1 → Dec 31 · 4 years2026-44.8%$2.01 → $1.11
-44.8%
2025-54.4%$4.50 → $2.05
-54.4%
2024-96.3%$117.25 → $4.37
-96.3%
2023-45.1%$212.50 → $116.75
-45.1%
Best Year2026 · -44.8%
Worst Year2024 · -96.3%
Positive Years0 / 4
Avg Annual Return-60.1%
4Y Total Return-99.5%
4Y CAGR~-73.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in DDC?
If you invested $1,000 in DDC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7
Total Return-99.3%
CAGR~-80.8% / yr
Profit$-993
Based on Nov 17, 2023 · $155.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DDC Enterprise Limited（DDC）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DDC 历史股价FMP 日线复权 OHLCV