Dingdong (Cayman) Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.96	3.01	2.92	2.97	2.97	-1.00%	937,348
Feb 24, 2026	2.89	3.03	2.87	3.00	3.00	2.74%	1,251,160
Feb 23, 2026	2.82	2.97	2.80	2.92	2.92	5.42%	1,431,536
Feb 20, 2026	2.82	2.82	2.74	2.77	2.77	-2.12%	1,346,539
Feb 19, 2026	2.84	2.87	2.78	2.83	2.83	-0.70%	824,925
Feb 18, 2026	2.81	2.88	2.78	2.85	2.85	0.71%	698,154
Feb 17, 2026	2.84	2.95	2.79	2.83	2.83	-2.08%	2,901,847
Feb 13, 2026	2.88	2.93	2.84	2.89	2.89	-0.69%	1,051,863
Feb 12, 2026	2.94	2.97	2.81	2.91	2.91	-3.00%	1,915,735
Feb 11, 2026	2.95	3.04	2.82	3.00	3.00	2.74%	3,033,341
Feb 10, 2026	3.14	3.19	2.85	2.92	2.92	7.75%	13,577,865
Feb 9, 2026	2.72	2.76	2.70	2.71	2.71	-1.09%	3,692,751
Feb 6, 2026	2.77	2.81	2.66	2.74	2.74	-	10,973,446
Feb 5, 2026	2.77	2.96	2.60	2.74	2.74	-14.37%	25,667,679
Feb 4, 2026	3.28	3.35	3.04	3.20	3.20	0.31%	5,481,964
Feb 3, 2026	3.11	3.24	3.06	3.19	3.19	4.25%	2,772,337
Feb 2, 2026	2.96	3.19	2.93	3.06	3.06	6.99%	3,252,009
Jan 30, 2026	2.90	2.93	2.81	2.86	2.86	-0.69%	789,583
Jan 29, 2026	2.86	2.99	2.86	2.88	2.88	2.13%	1,976,175
Jan 28, 2026	2.88	2.89	2.80	2.82	2.82	-1.40%	1,031,021
Jan 27, 2026	2.75	2.92	2.74	2.86	2.86	3.62%	1,510,979
Jan 26, 2026	2.82	2.85	2.71	2.76	2.76	-1.08%	1,119,700
Jan 23, 2026	2.78	2.95	2.75	2.79	2.79	-1.76%	1,416,080
Jan 22, 2026	2.79	2.88	2.78	2.84	2.84	2.16%	852,167
Jan 21, 2026	2.71	2.81	2.71	2.78	2.78	3.35%	949,324
Jan 20, 2026	2.55	2.75	2.55	2.69	2.69	3.07%	1,062,125
Jan 16, 2026	2.70	2.71	2.59	2.61	2.61	-4.04%	1,337,216
Jan 15, 2026	2.78	2.79	2.72	2.72	2.72	-0.73%	689,330
Jan 14, 2026	2.88	2.90	2.70	2.74	2.74	-6.16%	1,557,752
Jan 13, 2026	2.94	2.96	2.86	2.92	2.92	-3.63%	1,250,248
Jan 12, 2026	3.06	3.11	2.88	3.03	3.03	2.02%	2,170,173
Jan 9, 2026	2.90	3.00	2.90	2.97	2.97	3.85%	1,149,998
Jan 8, 2026	3.05	3.05	2.85	2.86	2.86	-5.92%	1,424,420
Jan 7, 2026	2.81	3.08	2.75	3.04	3.04	8.19%	2,238,924
Jan 6, 2026	2.89	3.07	2.80	2.81	2.81	-2.09%	2,705,964
Jan 5, 2026	2.71	2.90	2.58	2.87	2.87	7.89%	2,454,647
Jan 2, 2026	2.49	2.73	2.47	2.66	2.66	6.83%	1,782,934
Dec 31, 2025	2.50	2.57	2.43	2.49	2.49	-	4,236,820
Dec 30, 2025	2.68	2.68	2.41	2.49	2.49	-7.09%	3,816,031
Dec 29, 2025	2.88	2.88	2.58	2.68	2.68	-6.94%	2,424,478
Dec 26, 2025	2.86	3.41	2.85	2.88	2.88	5.88%	6,363,046
Dec 24, 2025	2.74	2.78	2.65	2.72	2.72	-	553,474
Dec 23, 2025	2.60	2.72	2.53	2.72	2.72	5.43%	860,713
Dec 22, 2025	2.55	2.72	2.51	2.58	2.58	1.57%	1,343,951
Dec 19, 2025	2.69	2.75	2.52	2.54	2.54	-2.68%	1,698,365
Dec 18, 2025	2.98	3.00	2.60	2.61	2.61	-7.45%	3,255,199
Dec 17, 2025	2.34	2.85	2.32	2.82	2.82	23.68%	7,310,615
Dec 16, 2025	2.05	2.30	2.03	2.28	2.28	11.22%	1,532,397
Dec 15, 2025	2.09	2.14	2.02	2.05	2.05	0.49%	1,379,931
Dec 12, 2025	2.08	2.09	2.00	2.04	2.04	-0.49%	418,417