Get the Stockscreener App
0.79
0.37%
0.0029
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 October 01, 2025, is $0.79.
- 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 $0.00 on May 28, 2025. Since then, Davis Commodities Limited's stock price has risen over to $0.79 now.
- The 52-week high stock price for DTCK is $1.50, representing a 89.87% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for DTCK is $0.396, indicating a -49.87% decrease from the current share price, occurred on April 11, 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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $0.8022 | $0.77 | $0.0322 | 5,514.0 | -1.54% |
| Sep 30, 2025 | $0.82 | $0.7601 | $0.0599 | 110,646.0 | +0.73% |
| Sep 29, 2025 | $0.82 | $0.77 | $0.05 | 74,999.0 | -1.93% |
| Sep 26, 2025 | $0.895 | $0.771 | $0.124 | 242,738.0 | +2.80% |
| Sep 25, 2025 | $0.909 | $0.7601 | $0.1489 | 273,856.0 | -6.92% |
| Sep 24, 2025 | $0.8451 | $0.8005 | $0.0446 | 17,347.0 | +3.98% |
| Sep 23, 2025 | $0.8485 | $0.7527 | $0.0958 | 11,331.0 | +3.20% |
| Sep 22, 2025 | $0.86 | $0.7575 | $0.1025 | 165,607.0 | -9.99% |
| Sep 19, 2025 | $0.8958 | $0.8601 | $0.0357 | 59,049.0 | -3.13% |
| Sep 18, 2025 | $0.92 | $0.872 | $0.048 | 29,493.0 | -3.30% |
| Sep 17, 2025 | $0.9357 | $0.90 | $0.0357 | 36,584.0 | +0.09% |
| Sep 16, 2025 | $0.923 | $0.877 | $0.046 | 16,228.0 | +1.05% |
| Sep 15, 2025 | $0.9199 | $0.8883 | $0.0316 | 32,599.0 | +1.77% |
| Sep 12, 2025 | $0.898 | $0.88 | $0.018 | 30,709.0 | -0.64% |
| Sep 11, 2025 | $0.92 | $0.8704 | $0.0496 | 30,478.0 | -1.52% |
| Sep 10, 2025 | $0.94 | $0.8547 | $0.0853 | 59,448.0 | +2.64% |
| Sep 09, 2025 | $0.9352 | $0.8901 | $0.0451 | 19,024.0 | -4.26% |
| Sep 08, 2025 | $0.98 | $0.857 | $0.123 | 72,750.0 | +0.11% |
| Sep 05, 2025 | $1.03 | $0.899 | $0.131 | 234,572.0 | -5.88% |
| Sep 04, 2025 | $0.987 | $0.882 | $0.105 | 175,392.0 | +9.06% |
| Sep 03, 2025 | $0.9325 | $0.8954 | $0.0371 | 449,991.0 | +3.69% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.03 | $0.72 | $0.31 | 2,326,237.0 | +4.93% |
| Aug, 2025 | $0.92 | $0.69 | $0.23 | 2,452,252.0 | -15.10% |
| Jul, 2025 | $1.09 | $0.7294 | $0.3603 | 7,535,039.0 | +11.52% |
| Jun, 2025 | $1.50 | $0.47 | $1.03 | 72,432,465.0 | +39.30% |
| May, 2025 | $0.80 | $0.48 | $0.32 | 804,926.0 | -5.88% |
| Apr, 2025 | $0.8775 | $0.396 | $0.4815 | 1,032,823.0 | -32.77% |
| 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% |
1.16%
0.10%
Cap:
|
Volume (24h):