Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.485
-0.035 (-1.39%)
May 7, 2025, 4:00 PM EDT - Market closed
Dingdong (Cayman) Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 2.53 | 2.53 | 2.46 | 2.46 | - | -2.38% | 283,639 |
| May 6, 2025 | 2.68 | 2.68 | 2.47 | 2.52 | 2.52 | -4.91% | 969,890 |
| May 5, 2025 | 2.68 | 2.69 | 2.62 | 2.65 | 2.65 | -1.12% | 1,979,829 |
| May 2, 2025 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 7.63% | 679,337 |
| May 1, 2025 | 2.50 | 2.55 | 2.46 | 2.49 | 2.49 | - | 643,554 |
| Apr 30, 2025 | 2.47 | 2.53 | 2.40 | 2.49 | 2.49 | 1.22% | 671,152 |
| Apr 29, 2025 | 2.48 | 2.55 | 2.43 | 2.46 | 2.46 | -1.60% | 1,065,065 |
| Apr 28, 2025 | 2.52 | 2.60 | 2.47 | 2.50 | 2.50 | -1.57% | 502,565 |
| Apr 25, 2025 | 2.56 | 2.64 | 2.52 | 2.54 | 2.54 | -1.55% | 748,320 |
| Apr 24, 2025 | 2.62 | 2.66 | 2.48 | 2.58 | 2.58 | -1.15% | 838,741 |
| Apr 23, 2025 | 2.61 | 2.69 | 2.54 | 2.61 | 2.61 | 4.40% | 1,088,280 |
| Apr 22, 2025 | 2.37 | 2.55 | 2.36 | 2.50 | 2.50 | 8.23% | 1,272,170 |
| Apr 21, 2025 | 2.23 | 2.32 | 2.15 | 2.31 | 2.31 | 5.00% | 1,017,551 |
| Apr 17, 2025 | 2.26 | 2.32 | 2.19 | 2.20 | 2.20 | -0.90% | 1,585,880 |
| Apr 16, 2025 | 2.24 | 2.24 | 2.10 | 2.22 | 2.22 | -1.77% | 914,260 |
| Apr 15, 2025 | 2.21 | 2.31 | 2.18 | 2.26 | 2.26 | 2.26% | 915,167 |
| Apr 14, 2025 | 2.21 | 2.43 | 2.14 | 2.21 | 2.21 | 1.84% | 1,901,670 |
| Apr 11, 2025 | 2.22 | 2.24 | 2.08 | 2.17 | 2.17 | 1.88% | 1,688,562 |
| Apr 10, 2025 | 2.13 | 2.25 | 2.06 | 2.13 | 2.13 | 1.43% | 1,539,878 |
| Apr 9, 2025 | 2.14 | 2.22 | 2.01 | 2.10 | 2.10 | -1.41% | 1,731,995 |
| Apr 8, 2025 | 2.24 | 2.30 | 2.08 | 2.13 | 2.13 | -0.93% | 977,188 |
| Apr 7, 2025 | 2.19 | 2.35 | 2.00 | 2.15 | 2.15 | -8.12% | 817,530 |
| Apr 4, 2025 | 2.47 | 2.50 | 2.30 | 2.34 | 2.34 | -8.95% | 1,152,073 |
| Apr 3, 2025 | 2.65 | 2.67 | 2.53 | 2.57 | 2.57 | -7.55% | 686,610 |
| Apr 2, 2025 | 2.64 | 2.80 | 2.62 | 2.78 | 2.78 | 3.73% | 466,113 |
| Apr 1, 2025 | 2.70 | 2.80 | 2.63 | 2.68 | 2.68 | -0.74% | 795,364 |
| Mar 31, 2025 | 2.75 | 2.77 | 2.63 | 2.70 | 2.70 | -3.91% | 840,260 |
| Mar 28, 2025 | 2.82 | 2.83 | 2.76 | 2.81 | 2.81 | -1.06% | 479,874 |
| Mar 27, 2025 | 2.84 | 2.91 | 2.83 | 2.84 | 2.84 | - | 425,793 |
| Mar 26, 2025 | 2.88 | 2.91 | 2.79 | 2.84 | 2.84 | -0.70% | 537,610 |
| Mar 25, 2025 | 2.91 | 2.94 | 2.81 | 2.86 | 2.86 | -1.72% | 500,297 |
| Mar 24, 2025 | 2.94 | 2.95 | 2.81 | 2.91 | 2.91 | 0.34% | 367,248 |
| Mar 21, 2025 | 2.80 | 2.91 | 2.73 | 2.90 | 2.90 | 2.47% | 942,277 |
| Mar 20, 2025 | 3.05 | 3.05 | 2.82 | 2.83 | 2.83 | -7.52% | 944,010 |
| Mar 19, 2025 | 3.11 | 3.12 | 3.01 | 3.06 | 3.06 | -0.33% | 523,451 |
| Mar 18, 2025 | 3.16 | 3.20 | 3.05 | 3.07 | 3.07 | -2.23% | 761,180 |
| Mar 17, 2025 | 3.08 | 3.23 | 3.02 | 3.14 | 3.14 | 1.62% | 687,230 |
| Mar 14, 2025 | 3.08 | 3.15 | 3.02 | 3.09 | 3.09 | 4.75% | 734,775 |
| Mar 13, 2025 | 3.03 | 3.06 | 2.90 | 2.95 | 2.95 | -2.96% | 669,840 |
| Mar 12, 2025 | 3.16 | 3.18 | 3.04 | 3.04 | 3.04 | -2.56% | 357,717 |
| Mar 11, 2025 | 3.19 | 3.19 | 3.04 | 3.12 | 3.12 | 1.96% | 909,743 |
| Mar 10, 2025 | 3.28 | 3.29 | 3.04 | 3.06 | 3.06 | -8.66% | 1,120,048 |
| Mar 7, 2025 | 3.40 | 3.55 | 3.27 | 3.35 | 3.35 | -5.90% | 1,132,999 |
| Mar 6, 2025 | 3.30 | 3.68 | 3.24 | 3.56 | 3.56 | 13.38% | 2,263,950 |
| Mar 5, 2025 | 3.09 | 3.21 | 3.07 | 3.14 | 3.14 | 5.02% | 1,088,725 |
| Mar 4, 2025 | 3.09 | 3.18 | 2.80 | 2.99 | 2.99 | -2.92% | 1,288,007 |
| Mar 3, 2025 | 3.45 | 3.54 | 3.03 | 3.08 | 3.08 | -11.75% | 1,947,917 |
| Feb 28, 2025 | 3.45 | 3.56 | 3.44 | 3.49 | 3.49 | -0.85% | 337,598 |
| Feb 27, 2025 | 3.57 | 3.68 | 3.44 | 3.52 | 3.52 | -2.49% | 338,312 |
| Feb 26, 2025 | 3.60 | 3.65 | 3.52 | 3.61 | 3.61 | 4.03% | 797,725 |