Get the Stockscreener App
0.918
1.29%
-0.012
After Hours:
.93
0.012
+1.31%
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 21, 2025, is $0.918.
- 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 21.43% to $0.918 now.
- The 52-week high stock price for DTCK is $1.73, representing a 88.45% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for DTCK is $0.8495, indicating a -7.46% decrease from the current share price, occurred on July 08, 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $0.9422 | $0.9152 | $0.027 | 9,772.0 | -1.29% |
| Feb 20, 2025 | $0.935 | $0.91 | $0.025 | 5,810.0 | -0.60% |
| Feb 19, 2025 | $0.9407 | $0.93 | $0.0107 | 8,091.0 | +1.70% |
| Feb 18, 2025 | $0.9407 | $0.9116 | $0.0291 | 12,278.0 | +0.00% |
| Feb 14, 2025 | $0.924 | $0.90 | $0.024 | 9,617.0 | -0.54% |
| Feb 13, 2025 | $0.9328 | $0.9155 | $0.0173 | 4,119.0 | -0.64% |
| Feb 12, 2025 | $0.96 | $0.92 | $0.04 | 5,774.0 | -2.00% |
| Feb 11, 2025 | $0.96 | $0.92 | $0.04 | 7,273.0 | -1.04% |
| Feb 10, 2025 | $0.96 | $0.9164 | $0.0436 | 4,622.0 | +0.00% |
| Feb 07, 2025 | $0.9895 | $0.91 | $0.0795 | 9,042.0 | -2.04% |
| Feb 06, 2025 | $0.99 | $0.975 | $0.015 | 6,777.0 | +0.00% |
| Feb 05, 2025 | $1.00 | $0.94 | $0.06 | 11,919.0 | +3.16% |
| Feb 04, 2025 | $1.01 | $0.95 | $0.06 | 15,437.0 | -1.99% |
| Feb 03, 2025 | $1.00 | $0.9067 | $0.0933 | 58,721.0 | -3.15% |
| Jan 31, 2025 | $1.02 | $1.00 | $0.02 | 7,882.0 | -1.88% |
| Jan 30, 2025 | $1.04 | $1.01 | $0.03 | 8,610.0 | -1.92% |
| Jan 29, 2025 | $1.04 | $1.01 | $0.03 | 3,947.0 | +0.97% |
| Jan 28, 2025 | $1.06 | $1.01 | $0.05 | 31,439.0 | -1.90% |
| Jan 27, 2025 | $1.09 | $1.05 | $0.04 | 15,572.0 | -1.87% |
| Jan 24, 2025 | $1.11 | $1.06 | $0.0463 | 9,541.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.01 | $0.90 | $0.11 | 179,024.0 | -8.27% |
| 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%
0.56%
Cap:
|
Volume (24h):