Get the Stockscreener App
0.1794
0.33%
-0.0032
After Hours:
.17
-0.0094
-5.24%
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 February 12, 2026, is $0.1794.
- 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 $0.1794 now.
- The 52-week high stock price for DTCK is $6.89, representing a 3,741% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for DTCK is $0.1574, indicating a -12.26% decrease from the current share price, occurred on February 10, 2026.
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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $0.2016 | $0.1652 | $0.0364 | 725,272.0 | -4.38% |
| Feb 11, 2026 | $0.2097 | $0.169 | $0.0407 | 1,202,311.0 | +8.56% |
| Feb 10, 2026 | $0.192 | $0.1574 | $0.0346 | 469,509.0 | -13.83% |
| Feb 09, 2026 | $0.21 | $0.194 | $0.016 | 224,194.0 | -6.65% |
| Feb 06, 2026 | $0.212 | $0.19 | $0.022 | 270,451.0 | +7.01% |
| Feb 05, 2026 | $0.22 | $0.1954 | $0.0246 | 168,402.0 | -12.88% |
| Feb 04, 2026 | $0.2464 | $0.2168 | $0.0296 | 190,452.0 | -6.66% |
| Feb 03, 2026 | $0.2551 | $0.24 | $0.0151 | 103,780.0 | -1.68% |
| Feb 02, 2026 | $0.2568 | $0.24 | $0.0168 | 114,743.0 | +4.22% |
| Jan 30, 2026 | $0.2641 | $0.2318 | $0.0323 | 430,140.0 | -9.98% |
| Jan 29, 2026 | $0.27 | $0.2421 | $0.0279 | 805,618.0 | -0.57% |
| Jan 28, 2026 | $0.28 | $0.2554 | $0.0246 | 88,712.0 | +0.31% |
| Jan 27, 2026 | $0.2674 | $0.251 | $0.0164 | 212,197.0 | +1.52% |
| Jan 26, 2026 | $0.2929 | $0.2535 | $0.0394 | 302,578.0 | -11.88% |
| Jan 23, 2026 | $0.31 | $0.291 | $0.019 | 255,115.0 | -5.04% |
| Jan 22, 2026 | $0.3286 | $0.3033 | $0.0253 | 168,995.0 | +0.20% |
| Jan 21, 2026 | $0.323 | $0.3069 | $0.0161 | 29,282.0 | -2.04% |
| Jan 20, 2026 | $0.3237 | $0.3023 | $0.0214 | 192,143.0 | -7.61% |
| Jan 16, 2026 | $0.3399 | $0.295 | $0.0449 | 662,062.0 | +9.74% |
| Jan 15, 2026 | $0.3329 | $0.302 | $0.0309 | 384,674.0 | +3.00% |
| Jan 14, 2026 | $0.3095 | $0.292 | $0.0176 | 290,280.0 | -4.61% |
| Jan 13, 2026 | $0.3425 | $0.30 | $0.0425 | 367,286.0 | -11.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.2568 | $0.1574 | $0.0994 | 4,194,386.0 | -25.54% |
| Jan, 2026 | $0.366 | $0.2318 | $0.1342 | 8,855,969.0 | -22.73% |
Davis Commodities Limited Stock (DTCK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.545 | $0.2322 | $0.3129 | 171,303,469.0 | -29.12% |
| Nov, 2025 | $6.89 | $0.44 | $6.45 | 70,304,335.0 | -73.21% |
| Oct, 2025 | $2.25 | $0.7155 | $1.53 | 27,590,037.0 | +137.58% |
| Sep, 2025 | $1.03 | $0.72 | $0.31 | 2,320,723.0 | +6.57% |
| 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% |
3.05%
7.25%
Cap:
|
Volume (24h):