Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.040
0.00 (0.00%)
At close: Oct 6, 2025, 4:00 PM EDT
2.040
0.00 (0.00%)
Pre-market: Oct 7, 2025, 4:12 AM EDT
Dingdong (Cayman) Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.04 | 2.05 | 2.00 | 2.04 | 2.04 | - | 508,696 |
| Oct 3, 2025 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | -0.97% | 929,281 |
| Oct 2, 2025 | 2.08 | 2.11 | 2.05 | 2.06 | 2.06 | - | 438,207 |
| Oct 1, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.48% | 580,252 |
| Sep 30, 2025 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | -0.48% | 532,168 |
| Sep 29, 2025 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | 2.46% | 736,453 |
| Sep 26, 2025 | 2.08 | 2.10 | 2.02 | 2.03 | 2.03 | -3.33% | 758,507 |
| Sep 25, 2025 | 2.10 | 2.13 | 2.04 | 2.10 | 2.10 | 0.48% | 790,853 |
| Sep 24, 2025 | 2.08 | 2.12 | 2.06 | 2.09 | 2.09 | 2.96% | 648,787 |
| Sep 23, 2025 | 2.07 | 2.10 | 2.02 | 2.03 | 2.03 | -1.93% | 748,749 |
| Sep 22, 2025 | 2.12 | 2.15 | 2.06 | 2.07 | 2.07 | -1.90% | 742,505 |
| Sep 19, 2025 | 2.16 | 2.20 | 2.09 | 2.11 | 2.11 | -2.31% | 953,119 |
| Sep 18, 2025 | 2.20 | 2.21 | 2.10 | 2.16 | 2.16 | -1.37% | 1,016,726 |
| Sep 17, 2025 | 2.27 | 2.27 | 2.17 | 2.19 | 2.19 | -0.45% | 723,083 |
| Sep 16, 2025 | 2.24 | 2.24 | 2.16 | 2.20 | 2.20 | -0.90% | 462,688 |
| Sep 15, 2025 | 2.20 | 2.28 | 2.19 | 2.22 | 2.22 | 0.91% | 531,138 |
| Sep 12, 2025 | 2.27 | 2.28 | 2.18 | 2.20 | 2.20 | -3.08% | 358,685 |
| Sep 11, 2025 | 2.17 | 2.28 | 2.16 | 2.27 | 2.27 | 6.57% | 605,458 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.13 | 2.13 | 2.13 | -3.62% | 409,646 |
| Sep 9, 2025 | 2.24 | 2.26 | 2.20 | 2.21 | 2.21 | -1.34% | 729,172 |
| Sep 8, 2025 | 2.17 | 2.25 | 2.11 | 2.24 | 2.24 | 3.23% | 1,030,583 |
| Sep 5, 2025 | 2.08 | 2.17 | 2.06 | 2.17 | 2.17 | 6.37% | 1,240,855 |
| Sep 4, 2025 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -1.45% | 861,942 |
| Sep 3, 2025 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -2.36% | 439,172 |
| Sep 2, 2025 | 2.10 | 2.19 | 2.07 | 2.12 | 2.12 | 2.91% | 1,112,718 |
| Aug 29, 2025 | 2.11 | 2.12 | 2.05 | 2.06 | 2.06 | -2.83% | 673,169 |
| Aug 28, 2025 | 2.15 | 2.17 | 2.10 | 2.12 | 2.12 | -0.93% | 410,887 |
| Aug 27, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | -2.28% | 451,161 |
| Aug 26, 2025 | 2.26 | 2.27 | 2.19 | 2.19 | 2.19 | -3.10% | 318,950 |
| Aug 25, 2025 | 2.27 | 2.32 | 2.26 | 2.26 | 2.26 | -1.74% | 510,947 |
| Aug 22, 2025 | 2.22 | 2.39 | 2.21 | 2.30 | 2.30 | 4.07% | 659,265 |
| Aug 21, 2025 | 2.30 | 2.31 | 2.08 | 2.21 | 2.21 | -4.74% | 1,107,881 |
| Aug 20, 2025 | 2.37 | 2.42 | 2.32 | 2.32 | 2.32 | -1.69% | 518,658 |
| Aug 19, 2025 | 2.38 | 2.49 | 2.35 | 2.36 | 2.36 | -0.84% | 575,828 |
| Aug 18, 2025 | 2.21 | 2.48 | 2.21 | 2.38 | 2.38 | 7.69% | 1,107,909 |
| Aug 15, 2025 | 2.28 | 2.30 | 2.20 | 2.21 | 2.21 | -3.07% | 424,408 |
| Aug 14, 2025 | 2.19 | 2.40 | 2.19 | 2.28 | 2.28 | 2.70% | 884,245 |
| Aug 13, 2025 | 2.15 | 2.24 | 2.10 | 2.22 | 2.22 | 7.25% | 555,825 |
| Aug 12, 2025 | 2.11 | 2.16 | 2.07 | 2.07 | 2.07 | -1.43% | 241,154 |
| Aug 11, 2025 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | -1.87% | 139,478 |
| Aug 8, 2025 | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | 5.94% | 271,983 |
| Aug 7, 2025 | 2.07 | 2.12 | 2.02 | 2.02 | 2.02 | -1.94% | 328,589 |
| Aug 6, 2025 | 2.12 | 2.17 | 2.06 | 2.06 | 2.06 | -2.83% | 436,983 |
| Aug 5, 2025 | 2.13 | 2.18 | 2.12 | 2.12 | 2.12 | 0.95% | 131,532 |
| Aug 4, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | 1.45% | 190,970 |
| Aug 1, 2025 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | -1.43% | 328,327 |
| Jul 31, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | 0.96% | 214,709 |
| Jul 30, 2025 | 2.17 | 2.19 | 2.08 | 2.08 | 2.08 | -4.15% | 325,573 |
| Jul 29, 2025 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | 0.93% | 194,080 |
| Jul 28, 2025 | 2.24 | 2.27 | 2.15 | 2.15 | 2.15 | -3.59% | 387,782 |