Get the Stockscreener App
0.6001
1.33%
-0.0081
After Hours:
.64
0.0399
+6.65%
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 May 05, 2025, is $0.6001.
- 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 $0.396 on April 11, 2025. Since then, Davis Commodities Limited's stock price has risen over 51.54% to $0.6001 now.
- The 52-week high stock price for DTCK is $1.73, representing a 188.29% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for DTCK is $0.396, indicating a -34.01% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $0.6187 | $0.6001 | $0.0186 | 3,594.0 | -1.33% |
| May 02, 2025 | $0.78 | $0.5874 | $0.1926 | 64,397.0 | -10.29% |
| May 01, 2025 | $0.80 | $0.5575 | $0.2425 | 441,392.0 | +13.95% |
| Apr 30, 2025 | $0.73 | $0.5922 | $0.1378 | 147,616.0 | -13.14% |
| Apr 29, 2025 | $0.7035 | $0.6603 | $0.0432 | 6,310.0 | +2.24% |
| Apr 28, 2025 | $0.70 | $0.63 | $0.07 | 50,958.0 | -3.87% |
| Apr 25, 2025 | $0.79 | $0.639 | $0.151 | 87,292.0 | +7.23% |
| Apr 24, 2025 | $0.667 | $0.5899 | $0.0771 | 31,666.0 | +8.33% |
| Apr 23, 2025 | $0.6175 | $0.4778 | $0.1397 | 65,893.0 | +9.49% |
| Apr 22, 2025 | $0.5488 | $0.4912 | $0.0576 | 17,061.0 | +11.81% |
| Apr 21, 2025 | $0.549 | $0.4901 | $0.0589 | 28,217.0 | +2.12% |
| Apr 17, 2025 | $0.51 | $0.47 | $0.04 | 6,507.0 | +2.11% |
| Apr 16, 2025 | $0.485 | $0.46 | $0.025 | 5,603.0 | +2.17% |
| Apr 15, 2025 | $0.491 | $0.4431 | $0.0479 | 13,483.0 | -5.74% |
| Apr 14, 2025 | $0.51 | $0.42 | $0.09 | 106,236.0 | +16.69% |
| Apr 11, 2025 | $0.471 | $0.396 | $0.075 | 129,860.0 | -4.95% |
| Apr 10, 2025 | $0.46 | $0.42 | $0.04 | 33,124.0 | +4.71% |
| Apr 09, 2025 | $0.4672 | $0.4202 | $0.047 | 11,188.0 | -8.47% |
| Apr 08, 2025 | $0.46 | $0.45 | $0.01 | 12,259.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.80 | $0.5575 | $0.2425 | 512,977.0 | +0.86% |
| 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% |
0.82%
0.03%
Cap:
|
Volume (24h):