Get the Stockscreener App
0.8632
9.82%
0.0772
Pre-market:
.85
-0.0132
-1.53%
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 June 17, 2025, is $0.8632.
- 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 $0.8632 now.
- The 52-week high stock price for DTCK is $1.50, representing a 73.77% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for DTCK is $0.396, indicating a -54.12% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $1.50 | $0.786 | $0.714 | 4,458,461.0 | +9.82% |
| Jun 16, 2025 | $0.95 | $0.725 | $0.225 | 1,213,758.0 | -2.94% |
| Jun 13, 2025 | $0.88 | $0.75 | $0.13 | 449,280.0 | +3.82% |
| Jun 12, 2025 | $0.84 | $0.66 | $0.18 | 342,819.0 | +18.18% |
| Jun 11, 2025 | $0.84 | $0.63 | $0.21 | 172,325.0 | -5.71% |
| Jun 10, 2025 | $0.73 | $0.64 | $0.09 | 339,763.0 | -0.03% |
| Jun 09, 2025 | $0.7999 | $0.6501 | $0.1498 | 1,142,954.0 | -12.90% |
| Jun 06, 2025 | $1.25 | $0.76 | $0.49 | 61,637,976.0 | +33.98% |
| Jun 05, 2025 | $0.60 | $0.56 | $0.04 | 33,989.0 | +5.73% |
| Jun 04, 2025 | $0.585 | $0.5101 | $0.0749 | 20,409.0 | +1.34% |
| Jun 03, 2025 | $0.585 | $0.53 | $0.055 | 36,137.0 | +7.69% |
| Jun 02, 2025 | $0.56 | $0.47 | $0.09 | 8,192.0 | -7.14% |
| May 30, 2025 | $0.6099 | $0.559 | $0.0509 | 13,486.0 | +1.82% |
| May 29, 2025 | $0.55 | $0.5301 | $0.0199 | 503.0 | -1.79% |
| May 27, 2025 | $0.574 | $0.5301 | $0.0439 | 9,506.0 | +4.67% |
| May 23, 2025 | $0.547 | $0.53 | $0.017 | 3,907.0 | -6.14% |
| May 22, 2025 | $0.571 | $0.55 | $0.021 | 3,965.0 | +5.56% |
| May 21, 2025 | $0.575 | $0.51 | $0.065 | 14,762.0 | -3.57% |
| May 20, 2025 | $0.585 | $0.54 | $0.045 | 11,849.0 | -5.88% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.50 | $0.47 | $1.03 | 74,314,524.0 | +54.14% |
| 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% |
3.35%
0.73%
Cap:
|
Volume (24h):