Get the Stockscreener App
0.3352
2.44%
-0.0084
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 January 09, 2026, is $0.3352.
- 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 $0.3352 now.
- The 52-week high stock price for DTCK is $6.89, representing a 1,955% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for DTCK is $0.2322, indicating a -30.74% decrease from the current share price, occurred on December 24, 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $0.3436 | $0.3321 | $0.0115 | 62,428.0 | -1.05% |
| Jan 08, 2026 | $0.366 | $0.31 | $0.056 | 785,616.0 | +1.75% |
| Jan 07, 2026 | $0.35 | $0.3215 | $0.0285 | 306,118.0 | +4.84% |
| Jan 06, 2026 | $0.351 | $0.3221 | $0.0289 | 663,897.0 | -6.26% |
| Jan 05, 2026 | $0.36 | $0.33 | $0.03 | 925,773.0 | +7.61% |
| Jan 02, 2026 | $0.3628 | $0.305 | $0.0578 | 1,007,657.0 | +5.21% |
| Dec 31, 2025 | $0.3529 | $0.2926 | $0.0603 | 1,356,735.0 | -14.53% |
| Dec 30, 2025 | $0.48 | $0.355 | $0.125 | 2,834,770.0 | -22.64% |
| Dec 29, 2025 | $0.545 | $0.4011 | $0.1439 | 18,630,902.0 | +16.17% |
| Dec 26, 2025 | $0.4998 | $0.33 | $0.1698 | 144,316,041.0 | +66.08% |
| Dec 24, 2025 | $0.2611 | $0.2322 | $0.029 | 387,684.0 | -8.85% |
| Dec 23, 2025 | $0.2869 | $0.2603 | $0.0266 | 91,052.0 | -2.10% |
| Dec 22, 2025 | $0.2778 | $0.26 | $0.0178 | 222,534.0 | +1.99% |
| Dec 19, 2025 | $0.279 | $0.26 | $0.019 | 413,187.0 | -2.10% |
| Dec 18, 2025 | $0.2952 | $0.26 | $0.0352 | 351,124.0 | -9.95% |
| Dec 17, 2025 | $0.3072 | $0.2852 | $0.022 | 140,717.0 | -0.57% |
| Dec 16, 2025 | $0.3399 | $0.2897 | $0.0502 | 420,297.0 | -8.39% |
| Dec 15, 2025 | $0.3455 | $0.3246 | $0.0209 | 144,553.0 | -1.36% |
| Dec 12, 2025 | $0.364 | $0.33 | $0.034 | 89,069.0 | -3.87% |
| Dec 11, 2025 | $0.37 | $0.33 | $0.04 | 322,785.0 | -3.70% |
| Dec 10, 2025 | $0.385 | $0.3562 | $0.0288 | 86,929.0 | -5.91% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.366 | $0.305 | $0.061 | 3,751,489.0 | +12.03% |
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% |
0.86%
0.54%
Cap:
|
Volume (24h):