Get the Stockscreener App
1.41
77.93%
-4.98
After Hours:
1.15
-0.26
-18.44%
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 November 07, 2025, is $1.41.
- 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 $1.41 now.
- The 52-week high stock price for DTCK is $6.89, representing a 388.65% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for DTCK is $0.396, indicating a -71.91% 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 |
|---|---|---|---|---|---|
| Nov 07, 2025 | $3.39 | $1.33 | $2.06 | 6,757,385.0 | -77.93% |
| Nov 06, 2025 | $6.89 | $6.01 | $0.88 | 7,992,646.0 | +0.79% |
| Nov 05, 2025 | $6.69 | $4.12 | $2.57 | 11,976,048.0 | +24.31% |
| Nov 04, 2025 | $5.44 | $2.71 | $2.73 | 14,012,314.0 | +63.46% |
| Nov 03, 2025 | $3.20 | $1.92 | $1.28 | 6,997,168.0 | +66.84% |
| Oct 31, 2025 | $2.25 | $1.80 | $0.45 | 1,321,341.0 | +0.54% |
| Oct 30, 2025 | $2.17 | $1.70 | $0.47 | 3,081,876.0 | +6.90% |
| Oct 29, 2025 | $2.10 | $1.70 | $0.3993 | 3,665,679.0 | -1.14% |
| Oct 28, 2025 | $1.79 | $1.47 | $0.32 | 1,082,902.0 | +12.82% |
| Oct 27, 2025 | $1.65 | $1.17 | $0.485 | 4,970,057.0 | +35.65% |
| Oct 24, 2025 | $1.19 | $0.921 | $0.269 | 708,138.0 | +15.32% |
| Oct 23, 2025 | $1.04 | $0.8828 | $0.1612 | 714,726.0 | +12.68% |
| Oct 22, 2025 | $0.948 | $0.77 | $0.178 | 1,803,136.0 | +8.26% |
| Oct 21, 2025 | $0.835 | $0.76 | $0.075 | 1,456,604.0 | +4.77% |
| Oct 20, 2025 | $0.836 | $0.7485 | $0.0875 | 1,133,716.0 | -0.98% |
| Oct 17, 2025 | $0.80 | $0.735 | $0.065 | 272,625.0 | +6.31% |
| Oct 16, 2025 | $0.8074 | $0.7411 | $0.0663 | 325,228.0 | -7.33% |
| Oct 15, 2025 | $0.98 | $0.73 | $0.25 | 2,297,581.0 | +4.15% |
| Oct 14, 2025 | $0.7698 | $0.735 | $0.0348 | 362,765.0 | +0.12% |
| Oct 13, 2025 | $0.7699 | $0.735 | $0.0349 | 51,479.0 | +2.79% |
| Oct 10, 2025 | $0.7626 | $0.7462 | $0.0164 | 31,671.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $6.89 | $1.33 | $5.56 | 54,492,946.0 | -24.60% |
| 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% |
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% |
1.35%
1.86%
Cap:
|
Volume (24h):