Get the Stockscreener App
0.864
0.69%
-0.006
After Hours:
.85
-0.014
-1.62%
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 August 01, 2025, is $0.864.
- 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 $0.864 now.
- The 52-week high stock price for DTCK is $1.50, representing a 73.61% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for DTCK is $0.396, indicating a -54.17% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.908 | $0.84 | $0.068 | 89,037.0 | -0.69% |
| Jul 31, 2025 | $0.93 | $0.87 | $0.06 | 92,865.0 | -3.43% |
| Jul 30, 2025 | $0.95 | $0.8714 | $0.0786 | 121,784.0 | +0.10% |
| Jul 29, 2025 | $0.91 | $0.8219 | $0.0881 | 214,515.0 | +0.66% |
| Jul 28, 2025 | $0.966 | $0.7521 | $0.2139 | 532,684.0 | +11.07% |
| Jul 25, 2025 | $1.07 | $0.80 | $0.27 | 2,608,308.0 | -14.39% |
| Jul 24, 2025 | $0.99 | $0.925 | $0.065 | 59,768.0 | +0.03% |
| Jul 23, 2025 | $0.975 | $0.94 | $0.035 | 49,922.0 | -2.08% |
| Jul 22, 2025 | $1.00 | $0.9255 | $0.0745 | 191,493.0 | -4.00% |
| Jul 21, 2025 | $1.06 | $0.925 | $0.1395 | 569,023.0 | +5.26% |
| Jul 18, 2025 | $1.04 | $0.94 | $0.0952 | 192,602.0 | -8.65% |
| Jul 17, 2025 | $1.05 | $0.99 | $0.06 | 212,090.0 | +2.97% |
| Jul 16, 2025 | $1.09 | $0.99 | $0.0997 | 316,774.0 | -2.88% |
| Jul 15, 2025 | $1.04 | $0.86 | $0.18 | 441,804.0 | +11.67% |
| Jul 14, 2025 | $0.9898 | $0.88 | $0.1098 | 320,318.0 | -3.11% |
| Jul 11, 2025 | $1.08 | $0.8032 | $0.2768 | 936,866.0 | +11.78% |
| Jul 10, 2025 | $0.87 | $0.7901 | $0.0799 | 102,517.0 | +2.54% |
| Jul 09, 2025 | $0.85 | $0.786 | $0.064 | 131,127.0 | +2.90% |
| Jul 08, 2025 | $0.8416 | $0.78 | $0.0616 | 37,226.0 | -0.37% |
| Jul 07, 2025 | $0.8605 | $0.78 | $0.0805 | 50,747.0 | +1.86% |
| Jul 03, 2025 | $0.82 | $0.7294 | $0.0906 | 76,297.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.908 | $0.84 | $0.068 | 89,037.0 | +0.00% |
| Jul, 2025 | $1.09 | $0.7294 | $0.3603 | 7,624,076.0 | +10.76% |
| 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% |
0.54%
0.25%
Cap:
|
Volume (24h):