Get the Stockscreener App
0.992
6.85%
-0.073
After Hours:
.99
-0.002
-0.20%
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 December 20, 2024, is $0.992.
- 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 $0.756 on January 11, 2024. Since then, Davis Commodities Limited's stock price has risen over 31.22% to $0.992 now.
- The 52-week high stock price for DTCK is $1.75, representing a 76.41% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for DTCK is $0.756, indicating a -23.79% decrease from the current share price, occurred on January 11, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.06 | $0.992 | $0.068 | 31,013.0 | -6.85% |
| Dec 19, 2024 | $1.11 | $0.98 | $0.13 | 103,837.0 | +9.79% |
| Dec 18, 2024 | $1.03 | $0.95 | $0.08 | 79,462.0 | -7.62% |
| Dec 17, 2024 | $1.06 | $1.00 | $0.06 | 82,672.0 | +5.00% |
| Dec 16, 2024 | $1.08 | $0.95 | $0.13 | 47,743.0 | -2.91% |
| Dec 13, 2024 | $1.07 | $1.01 | $0.06 | 75,708.0 | +0.00% |
| Dec 12, 2024 | $1.15 | $1.01 | $0.14 | 211,028.0 | -9.65% |
| Dec 11, 2024 | $1.24 | $1.00 | $0.24 | 595,060.0 | +4.59% |
| Dec 10, 2024 | $1.36 | $0.86 | $0.50 | 10,412,485.0 | +18.74% |
| Dec 09, 2024 | $0.918 | $0.89 | $0.028 | 9,036.0 | +0.33% |
| Dec 06, 2024 | $0.9425 | $0.88 | $0.0625 | 17,177.0 | +0.00% |
| Dec 05, 2024 | $0.939 | $0.89 | $0.049 | 6,314.0 | +2.80% |
| Dec 04, 2024 | $0.95 | $0.8901 | $0.0599 | 28,150.0 | -5.31% |
| Dec 03, 2024 | $0.95 | $0.8921 | $0.0579 | 12,160.0 | +1.08% |
| Dec 02, 2024 | $0.95 | $0.8911 | $0.0589 | 44,176.0 | +0.54% |
| Nov 29, 2024 | $0.925 | $0.904 | $0.021 | 28,901.0 | +2.21% |
| Nov 27, 2024 | $0.9085 | $0.8503 | $0.0582 | 33,339.0 | +1.69% |
| Nov 26, 2024 | $0.8901 | $0.89 | $0.00 | 1,920.0 | +1.14% |
| Nov 25, 2024 | $0.959 | $0.8505 | $0.1085 | 42,232.0 | -5.38% |
| Nov 22, 2024 | $0.94 | $0.91 | $0.03 | 5,317.0 | -3.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.36 | $0.86 | $0.50 | 11,787,034.0 | +7.24% |
| 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% |
2.49%
0.94%
Cap:
|
Volume (24h):