Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
1.670
-0.040 (-2.34%)
Nov 7, 2025, 4:00 PM EST - Market closed
Dingdong (Cayman) Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -2.34% | 503,571 |
| Nov 6, 2025 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 557,272 |
| Nov 5, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 435,548 |
| Nov 4, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 525,639 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -3.26% | 623,900 |
| Oct 31, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 1.10% | 376,390 |
| Oct 30, 2025 | 1.87 | 1.91 | 1.81 | 1.82 | 1.82 | -2.67% | 1,138,423 |
| Oct 29, 2025 | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | -2.09% | 1,365,856 |
| Oct 28, 2025 | 1.88 | 1.95 | 1.85 | 1.91 | 1.91 | - | 1,769,852 |
| Oct 27, 2025 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | 1.06% | 1,738,201 |
| Oct 24, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -0.53% | 339,274 |
| Oct 23, 2025 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 232,647 |
| Oct 22, 2025 | 1.86 | 1.92 | 1.83 | 1.89 | 1.89 | 2.72% | 390,325 |
| Oct 21, 2025 | 1.97 | 1.98 | 1.84 | 1.84 | 1.84 | -6.12% | 986,144 |
| Oct 20, 2025 | 1.88 | 1.97 | 1.88 | 1.96 | 1.96 | 4.81% | 643,556 |
| Oct 17, 2025 | 1.84 | 1.88 | 1.81 | 1.87 | 1.87 | 2.75% | 429,725 |
| Oct 16, 2025 | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | -2.15% | 431,587 |
| Oct 15, 2025 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | 2.76% | 412,648 |
| Oct 14, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.16% | 437,130 |
| Oct 13, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 567,254 |
| Oct 10, 2025 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -4.21% | 1,500,973 |
| Oct 9, 2025 | 1.98 | 1.98 | 1.89 | 1.90 | 1.90 | -2.56% | 816,999 |
| Oct 8, 2025 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -0.51% | 699,247 |
| Oct 7, 2025 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -3.92% | 1,498,256 |
| 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 |