MetaCap

DDC Enterprise Stock Price History

NYSE: DDCConsumer StaplesPackaged FoodsUSD

0.2043+0.0124 (+6.46%)

At close: Oct 9, 3:59 PM ET · Delayed 15 min

DDC price history at a glance

The price history for DDC Enterprise (DDC) on this page begins on November 13, 2023, when the stock closed at $155.25; it most recently closed at $0.2043 on October 5, 2026. The highest price in this record is $212.50, reached on November 13, 2023; the latest close is 99.9% below that peak. Over roughly 3 years the share price changed -99.9%, a -89.9% compound annual price return (excluding dividends).

In the last 12 months alone, DDC has lost 97.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$212.50
Date of high
Nov 13, 2023
Low since 2023
$0.18
Date of low
Sep 28, 2026
52-week high
$9.66
52-week low
$0.18
IPO year
2023
Last close
$0.2043

DDC returns

1 week

-7.14%

1 month

-30.98%

3 months

-71.14%

6 months

-89.25%

Year to date

-90.03%

1 year

-97.77%

DDC price return, excluding dividends.

DDC annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.2043-90.32%
20252.11-57.80%
20245.00-95.72%
2023*116.75-24.80%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

DDC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.18870.20430.18650.2043+6.46%
0.19230.1970.1820.1919-3.23%
0.200.20080.1880.1983-3.27%
0.2310.2380.2020.205-8.48%
0.220.250.2090.224+1.82%
0.200.2590.180.22+6.28%
0.200.2070.190.207+5.61%
0.2130.2190.1940.196-6.22%
0.200.2130.190.209+6.63%
0.190.2050.180.196-1.01%
0.200.2090.1910.198-6.16%
0.2140.2190.1910.211-1.40%
0.220.230.2060.214-8.55%
0.1990.2370.1960.234+7.83%
0.260.3740.1920.217-9.58%
0.2280.270.2220.24+3.45%
0.2170.2370.2030.232+5.45%
0.2270.2270.2090.22-0.45%
0.230.2410.2120.221-8.68%
0.250.2560.2310.242-3.97%
0.250.2820.250.252+1.61%
0.2870.2990.2420.248-16.22%
0.300.3050.2810.296-4.21%
0.320.3240.2870.309-3.13%
0.3450.3480.300.319-8.33%
0.320.3550.300.348+8.41%
0.3640.390.290.321-6.41%
0.370.380.320.343-9.02%
0.4150.4150.3610.377-9.16%
0.5680.5680.370.415-23.43%
0.6180.6350.5350.542-6.71%
0.6840.700.550.581-16.64%
0.6140.760.5810.697+18.14%
0.6170.660.540.59-1.99%
0.600.6390.550.602+1.52%
0.600.6150.5230.593+4.04%
0.5130.610.500.57+10.04%
0.5460.5690.4950.518-5.82%
0.6440.670.520.55-17.17%
0.690.7480.6010.664-4.60%
0.610.7240.5760.696+17.57%
0.500.6710.4660.592+21.81%
0.4990.550.4560.486-10.99%
0.440.550.4010.546+25.81%
0.450.450.4010.434+4.33%
0.450.450.400.416-3.70%
0.450.450.3940.4320.00%
0.4180.480.4010.432+10.20%
0.4330.4390.3910.392-7.33%
0.480.480.4170.423-12.06%
0.470.500.460.481+4.34%
0.470.500.430.461-1.91%
0.4710.480.4450.47-2.08%
0.4790.500.470.48+4.12%
0.4770.4770.450.461+1.54%
0.500.500.450.454-10.28%
0.5140.530.490.506-4.53%
0.500.530.500.53+4.54%
0.5180.530.470.507-0.59%
0.5320.550.510.51-5.73%
0.6140.6310.520.541-14.40%
0.650.670.620.632-2.77%
0.660.690.5420.65-0.46%
0.7080.750.580.653-7.77%
0.740.8670.660.708-5.22%
0.770.770.700.747-0.40%
0.790.800.710.75-5.06%
0.8180.820.680.79-5.39%
0.8960.950.810.835-10.31%
0.981.030.860.931-7.82%
0.9021.030.861.01+8.60%
0.910.930.8280.93-0.32%
0.920.990.900.933+1.41%
0.940.950.9150.92-2.13%
1.021.080.940.94-10.48%
1.061.090.901.05-3.67%
0.971.100.971.09+12.02%
1.041.070.9650.973-7.33%
1.041.061.021.050.00%
1.051.101.031.05-1.87%
1.071.101.011.07-2.73%
1.051.191.051.10+4.76%
1.111.141.031.05-5.41%
1.071.141.001.11+3.35%
1.041.101.031.07+4.27%
1.111.110.9751.03-8.04%
1.151.181.101.12+2.28%
1.261.261.091.10-11.62%
1.141.241.141.24+5.00%
1.301.301.141.18-7.16%
1.321.321.261.27-3.71%
1.421.521.301.32-8.97%
1.411.491.301.45+1.40%
1.141.501.141.43+15.32%
1.201.251.131.24+3.33%
1.201.291.151.20+3.45%
1.171.191.111.16-4.05%
1.241.391.181.21-1.71%
1.121.241.081.23+9.82%
1.201.201.091.12-6.67%
1.201.231.151.20-3.23%
1.251.251.211.24-3.88%
1.301.301.241.29-0.77%
1.371.391.261.30-7.14%
1.361.401.331.400.00%
1.461.461.351.40-6.04%
1.391.491.351.49+6.43%
1.591.591.401.40-9.09%
1.511.581.431.54+1.99%
1.631.651.511.51-5.63%
1.581.621.491.60+1.91%
1.521.671.481.57+4.67%
1.491.621.471.50-2.60%
1.691.691.501.54-7.23%
1.711.731.621.66-4.05%
1.851.941.651.73-6.99%
1.881.881.751.86+2.20%
1.981.981.821.82-10.78%
2.032.131.802.04+7.94%
1.992.001.791.89-7.80%
2.022.071.892.05+1.49%
2.052.151.942.02-0.49%
2.082.111.922.03-0.49%
1.992.121.952.04+3.03%
1.952.081.861.98+4.76%
1.861.981.861.89-0.53%
1.951.951.851.90+0.53%
1.911.991.851.89-3.08%
1.952.051.921.95+2.09%
2.002.001.911.91-4.50%
1.962.041.922.000.00%
1.782.001.762.00+19.76%
2.002.001.671.67-15.66%
1.942.001.861.98+4.49%
1.921.981.881.90-2.32%
2.002.001.821.94-1.52%
1.982.001.941.97-1.99%
2.052.132.012.01-1.95%
2.072.102.012.05+0.49%
2.092.152.022.04-0.49%
2.142.182.052.05-5.53%
2.152.252.092.17-0.46%
2.292.322.182.18-5.22%
2.342.562.302.300.00%
2.182.412.132.30+4.07%
2.322.422.212.21-5.56%
2.302.672.302.34+4.00%
2.512.702.252.25-10.00%
2.722.802.502.50-7.41%
2.372.802.372.70+9.31%
2.582.762.462.47-6.08%
2.832.982.532.63-13.20%
2.223.042.153.03+33.48%
2.192.302.082.27-0.87%
2.362.502.202.29-5.37%
2.602.802.362.42-8.68%
3.003.002.592.65-11.07%
2.603.202.512.98+14.62%
2.432.602.312.60+6.12%
2.492.732.322.45-5.04%
2.522.872.462.58+2.38%
2.782.902.512.52-10.00%
2.792.942.662.80-0.71%
2.792.862.652.82-1.05%
2.502.882.312.85+14.00%
2.482.602.402.50-0.40%
2.712.932.462.51-9.39%
2.642.812.532.77+4.92%
2.483.052.482.64+5.18%
2.172.612.162.51+17.84%
2.052.262.052.13+0.95%
2.292.461.992.11-6.64%
2.502.502.222.26-11.99%
2.672.692.462.57-6.62%
2.762.812.542.750.00%
2.902.942.612.75-4.18%
2.953.092.752.87-0.69%
2.983.132.702.89+0.35%
3.503.502.882.88-21.10%
3.603.783.423.65-0.27%
3.803.803.613.66+4.57%
3.413.653.333.50-0.57%
3.483.773.293.52+0.28%
3.213.993.153.51+9.01%
3.303.703.163.22+5.57%
3.353.503.053.05-8.41%
3.243.703.103.33+4.39%
3.203.523.053.19+6.33%
2.563.482.423.00+8.70%
2.422.922.372.76+10.40%
2.422.652.352.50-2.72%
2.272.692.192.57+14.22%
2.222.282.152.25+6.64%
2.012.162.012.11+2.93%
2.142.192.012.05-1.44%
2.152.352.082.08-3.26%
2.202.232.052.150.00%
2.352.351.952.15-2.27%
2.052.222.032.20+7.32%
2.232.252.002.05-10.87%
2.502.532.102.30+3.14%
2.022.312.022.23+3.87%
2.232.231.942.15+2.24%
2.292.302.042.10-7.49%
2.202.352.162.27-1.05%
2.552.652.232.29-6.75%
2.902.902.452.46-17.73%
2.913.002.702.99+0.34%
3.133.132.802.98-4.79%
3.093.253.043.13+1.29%
3.193.213.063.09-6.08%
3.273.353.053.29+6.13%
3.243.493.103.10-7.19%
3.083.342.953.34+8.44%
3.103.202.813.08+0.33%
3.003.132.823.07-5.83%
3.703.702.853.26-10.68%
3.543.873.353.65+22.07%
3.123.502.992.99-0.99%
3.543.602.753.02-6.50%
4.284.303.233.23-27.90%
4.504.933.804.48+1.82%
4.634.643.714.40-1.12%
4.734.734.404.450.00%
4.735.024.354.45-10.10%
4.825.144.524.95+3.13%
6.006.004.804.80-16.67%
5.555.785.305.76+4.92%
6.036.035.335.49-6.95%
6.266.425.735.90-13.24%
6.786.805.236.80-2.58%
7.037.036.306.98-0.29%
7.007.006.507.00+7.20%
7.107.156.006.53-18.37%
7.618.006.668.00+4.58%
7.527.747.507.65+0.79%
7.807.807.507.59-2.57%
7.607.857.507.79+2.50%
7.827.827.507.60-0.52%
7.507.787.507.64+6.11%
6.997.326.997.20+0.63%
7.057.287.037.16-0.69%
7.657.657.007.21-6.12%
8.028.067.547.68-5.77%
8.008.467.948.15+1.81%
8.518.517.688.00-7.62%
8.878.918.358.66+0.70%
9.039.308.608.60-10.97%
8.409.668.389.66+12.33%
8.649.008.408.60-4.55%
9.229.238.449.01-1.64%
8.909.168.679.16+2.69%
9.529.768.908.92—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DDC chart for longer ranges.