Get the Stockscreener App
0.344
3.51%
-0.0125
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 December 11, 2025, is $0.344.
- 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 $0.344 now.
- The 52-week high stock price for DTCK is $6.89, representing a 1,903% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for DTCK is $0.2927, indicating a -14.91% decrease from the current share price, occurred on December 03, 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 |
|---|---|---|---|---|---|
| Dec 11, 2025 | $0.37 | $0.33 | $0.04 | 266,447.0 | -3.51% |
| Dec 10, 2025 | $0.385 | $0.3562 | $0.0288 | 86,929.0 | -5.91% |
| Dec 09, 2025 | $0.385 | $0.343 | $0.042 | 248,383.0 | +0.24% |
| Dec 08, 2025 | $0.3847 | $0.3303 | $0.0544 | 443,004.0 | +7.94% |
| Dec 05, 2025 | $0.4076 | $0.3502 | $0.0574 | 193,994.0 | -4.42% |
| Dec 04, 2025 | $0.37 | $0.33 | $0.04 | 229,135.0 | +12.32% |
| Dec 03, 2025 | $0.3764 | $0.2927 | $0.0837 | 433,364.0 | -9.64% |
| Dec 02, 2025 | $0.42 | $0.331 | $0.089 | 757,091.0 | -7.48% |
| Dec 01, 2025 | $0.52 | $0.3796 | $0.1404 | 546,854.0 | -22.12% |
| Nov 28, 2025 | $0.526 | $0.4803 | $0.0457 | 304,446.0 | +4.38% |
| Nov 26, 2025 | $0.5689 | $0.48 | $0.0889 | 375,649.0 | -10.61% |
| Nov 25, 2025 | $0.6498 | $0.484 | $0.1658 | 1,179,176.0 | +11.88% |
| Nov 24, 2025 | $0.59 | $0.445 | $0.145 | 716,893.0 | +3.31% |
| Nov 21, 2025 | $0.56 | $0.44 | $0.12 | 466,339.0 | -15.53% |
| Nov 20, 2025 | $0.6312 | $0.55 | $0.0812 | 298,927.0 | -12.70% |
| Nov 19, 2025 | $0.65 | $0.56 | $0.09 | 714,473.0 | +5.00% |
| Nov 18, 2025 | $0.66 | $0.58 | $0.08 | 571,858.0 | -8.93% |
| Nov 17, 2025 | $0.7598 | $0.56 | $0.1998 | 1,149,781.0 | +4.57% |
| Nov 14, 2025 | $1.17 | $0.62 | $0.55 | 2,821,870.0 | -43.24% |
| Nov 13, 2025 | $2.00 | $0.8748 | $1.13 | 7,467,416.0 | -22.38% |
| Nov 12, 2025 | $1.50 | $1.30 | $0.20 | 937,972.0 | +5.93% |
| Nov 11, 2025 | $1.75 | $1.12 | $0.63 | 2,287,260.0 | +7.14% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.52 | $0.2927 | $0.2273 | 3,205,201.0 | -31.34% |
| 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% |
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% |
2.25%
2.27%
Cap:
|
Volume (24h):