DDC Enterprise Limited (DDC) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
DDC Historical Performance
Short-Term Returns
DDC Stock Price Trajectory (2023–2026)
As of May 8, 2026, DDC Enterprise Limited (DDC) trades at $1.43, representing a -30.6% return over the past year. The stock has delivered a -99.1% total return over five years (-60.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $212.50 on November 17, 2023. From this peak, DDC has corrected -99.3%, currently trading 75% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers GOTU (-39.4% 1Y), COE (+31.5% 1Y), and EDU (+18.1% 1Y), DDC has underperformed the peer group average. Compare DDC vs GOTU →
DDC Historical Price Data (2025–2026)
Showing 30 of 619 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.59 | 1.59 | 1.40 | 1.43 | 77K | -9.54% |
| 2026-05-06 | 1.51 | 1.58 | 1.43 | 1.58 | 138K | +4.64% |
| 2026-05-05 | 1.63 | 1.65 | 1.51 | 1.51 | 7K | -5.63% |
| 2026-05-04 | 1.58 | 1.62 | 1.49 | 1.60 | 135K | +1.91% |
| 2026-05-01 | 1.52 | 1.67 | 1.48 | 1.57 | 147K | +4.67% |
| 2026-04-30 | 1.49 | 1.61 | 1.47 | 1.50 | 127K | -2.15% |
| 2026-04-29 | 1.69 | 1.69 | 1.50 | 1.53 | 206K | -8.37% |
| 2026-04-28 | 1.71 | 1.73 | 1.61 | 1.67 | 67K | -3.29% |
| 2026-04-27 | 1.85 | 1.94 | 1.65 | 1.73 | 147K | -6.99% |
| 2026-04-24 | 1.88 | 1.88 | 1.75 | 1.86 | 120K | +2.20% |
| 2026-04-23 | 1.98 | 1.98 | 1.82 | 1.82 | 119K | -10.78% |
| 2026-04-22 | 2.03 | 2.13 | 1.80 | 2.04 | 112K | +6.25% |
| 2026-04-21 | 1.99 | 2.00 | 1.79 | 1.92 | 278K | -6.34% |
| 2026-04-20 | 1.97 | 2.06 | 1.89 | 2.05 | 123K | +1.49% |
| 2026-04-17 | 2.05 | 2.15 | 1.94 | 2.02 | 110K | -0.49% |
| 2026-04-16 | 2.08 | 2.11 | 1.94 | 2.03 | 82K | -1.93% |
| 2026-04-15 | 1.99 | 2.12 | 1.95 | 2.07 | 42K | +4.54% |
| 2026-04-14 | 1.93 | 2.08 | 1.86 | 1.98 | 100K | +4.76% |
| 2026-04-13 | 1.86 | 1.98 | 1.86 | 1.89 | 26K | -0.53% |
| 2026-04-10 | 1.95 | 1.95 | 1.85 | 1.90 | 36K | +0.53% |
| 2026-04-09 | 1.91 | 1.99 | 1.85 | 1.89 | 32K | -1.56% |
| 2026-04-08 | 1.95 | 2.07 | 1.92 | 1.92 | 21K | +0.52% |
| 2026-04-07 | 2.00 | 2.00 | 1.91 | 1.91 | 9K | -4.50% |
| 2026-04-06 | 1.96 | 2.04 | 1.92 | 2.00 | 53K | 0.00% |
| 2026-04-02 | 1.78 | 2.00 | 1.76 | 2.00 | 52K | +13.64% |
| 2026-04-01 | 2.00 | 2.00 | 1.68 | 1.76 | 108K | -11.11% |
| 2026-03-31 | 1.94 | 2.00 | 1.86 | 1.98 | 32K | +4.49% |
| 2026-03-30 | 1.87 | 1.98 | 1.87 | 1.90 | 13K | -2.32% |
| 2026-03-27 | 2.00 | 2.00 | 1.82 | 1.94 | 37K | -1.52% |
| 2026-03-26 | 1.98 | 2.00 | 1.94 | 1.97 | 71K | -3.90% |
See DDC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DDC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DDC vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonDDC — Frequently Asked Questions
Quick answers to the most common questions about buying DDC stock.
How has DDC stock performed recently?
DDC declined -30.6% over the past year, below its 5-year annualized CAGR of -60.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DDC's all-time high price?
DDC Enterprise Limited reached $212.50 on 2023-11-17. The 52-week high is $20.83. Current 1-year return of -30.6% places the stock further from historical peaks.
Where can I download DDC historical price data?
This page provides DDC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.