Get the Stockscreener App
0.4301
6.32%
-0.029
Davis Commodities Limited Stock (DTCK) Price History
The historical daily chart and data for Davis Commodities Limited stock (DTCK), show that the latest closing stock price as of April 09, 2025, is $0.4301.
- Davis Commodities Limited all-time high stock price is $9.00, occurred on September 19, 2023.
- The lowest Davis Commodities Limited stock price recorded was $0.4189 on April 07, 2025. Since then, Davis Commodities Limited's stock price has risen over 2.67% to $0.4301 now.
- The 52-week high stock price for DTCK is $1.73, representing a 302.23% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for DTCK is $0.4189, indicating a -2.60% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about DTCK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2025 | $0.4672 | $0.4301 | $0.0371 | 7,847.0 | -5.23% |
| Apr 08, 2025 | $0.46 | $0.45 | $0.01 | 12,259.0 | +2.02% |
| Apr 07, 2025 | $0.5631 | $0.4189 | $0.1442 | 97,647.0 | -21.07% |
| Apr 04, 2025 | $0.77 | $0.5642 | $0.2058 | 97,297.0 | -26.44% |
| Apr 03, 2025 | $0.8397 | $0.77 | $0.0697 | 37,157.0 | +2.01% |
| Apr 02, 2025 | $0.85 | $0.7527 | $0.0973 | 33,626.0 | -8.47% |
| Apr 01, 2025 | $0.8775 | $0.83 | $0.0475 | 13,823.0 | -6.21% |
| Mar 31, 2025 | $0.91 | $0.885 | $0.025 | 6,835.0 | -2.75% |
| Mar 28, 2025 | $0.9504 | $0.9044 | $0.046 | 6,456.0 | -1.83% |
| Mar 27, 2025 | $0.95 | $0.9042 | $0.0458 | 14,080.0 | -3.44% |
| Mar 26, 2025 | $0.9606 | $0.90 | $0.0606 | 33,172.0 | -4.95% |
| Mar 25, 2025 | $1.02 | $0.955 | $0.065 | 57,546.0 | +0.00% |
| Mar 24, 2025 | $1.10 | $0.92 | $0.18 | 281,269.0 | +9.84% |
| Mar 21, 2025 | $0.939 | $0.914 | $0.025 | 6,755.0 | -1.92% |
| Mar 20, 2025 | $0.95 | $0.921 | $0.029 | 8,938.0 | +0.46% |
| Mar 19, 2025 | $0.9349 | $0.92 | $0.0149 | 10,304.0 | -0.59% |
| Mar 18, 2025 | $0.96 | $0.925 | $0.035 | 13,896.0 | +0.94% |
| Mar 17, 2025 | $0.93 | $0.93 | $0.00 | 4,800.0 | -1.06% |
| Mar 14, 2025 | $0.94 | $0.94 | $0.00 | 6,299.0 | +5.03% |
| Mar 13, 2025 | $0.9019 | $0.895 | $0.0069 | 605.0 | -0.56% |
| Mar 12, 2025 | $0.94 | $0.90 | $0.04 | 2,177.0 | +1.10% |
| Mar 11, 2025 | $0.939 | $0.8903 | $0.0487 | 14,830.0 | +0.03% |
Davis Commodities Limited Stock (DTCK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Davis Commodities Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DTCK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Davis Commodities Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Davis Commodities Limited Stock (DTCK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.8775 | $0.4189 | $0.4586 | 299,656.0 | -50.84% |
| Mar, 2025 | $1.10 | $0.885 | $0.215 | 626,761.0 | -11.50% |
| Feb, 2025 | $1.01 | $0.88 | $0.13 | 376,337.0 | -0.08% |
| Jan, 2025 | $1.17 | $1.00 | $0.17 | 1,305,571.0 | -3.94% |
Davis Commodities Limited Stock (DTCK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.36 | $0.86 | $0.50 | 12,281,762.0 | +18.92% |
| Nov, 2024 | $1.20 | $0.8503 | $0.3497 | 735,785.0 | -15.91% |
| Oct, 2024 | $1.20 | $1.00 | $0.20 | 717,812.0 | +4.76% |
| Sep, 2024 | $1.28 | $1.00 | $0.2814 | 669,964.0 | -12.50% |
| Aug, 2024 | $1.42 | $1.01 | $0.4099 | 2,316,434.0 | +1.69% |
| Jul, 2024 | $1.38 | $0.8495 | $0.5344 | 3,774,957.0 | +1.72% |
| Jun, 2024 | $1.24 | $1.03 | $0.21 | 771,011.0 | +0.09% |
| May, 2024 | $1.73 | $0.98 | $0.75 | 9,858,685.0 | +14.75% |
| Apr, 2024 | $1.50 | $0.9501 | $0.5499 | 3,013,578.0 | -2.88% |
| Mar, 2024 | $1.48 | $0.95 | $0.53 | 1,284,810.0 | +9.47% |
| Feb, 2024 | $1.75 | $0.8001 | $0.9499 | 5,360,541.0 | -5.00% |
| Jan, 2024 | $1.09 | $0.756 | $0.334 | 1,896,812.0 | -3.85% |
Davis Commodities Limited Stock (DTCK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.32 | $0.8655 | $0.4541 | 3,071,924.0 | -11.86% |
| Nov, 2023 | $8.75 | $0.9631 | $7.78 | 20,892,662.0 | -67.72% |
| Oct, 2023 | $3.77 | $2.59 | $1.18 | 2,244,278.0 | +25.17% |
| Sep, 2023 | $9.00 | $2.60 | $6.40 | 27,746,236.0 | +0.00% |
0.28%
1.05%
Cap:
|
Volume (24h):