Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.860
-0.180 (-5.92%)
At close: Jan 8, 2026, 4:00 PM EST
2.900
+0.040 (1.40%)
After-hours: Jan 8, 2026, 7:53 PM EST
Dingdong (Cayman) Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | -2.38% | 942,126 |
| Dec 10, 2025 | 2.06 | 2.16 | 2.06 | 2.10 | 2.10 | 3.45% | 465,317 |
| Dec 9, 2025 | 2.07 | 2.09 | 1.99 | 2.03 | 2.03 | -2.87% | 493,083 |
| Dec 8, 2025 | 2.20 | 2.21 | 2.05 | 2.09 | 2.09 | -3.24% | 835,792 |
| Dec 5, 2025 | 1.99 | 2.25 | 1.98 | 2.16 | 2.16 | 10.77% | 3,046,069 |
| Dec 4, 2025 | 1.83 | 1.99 | 1.82 | 1.95 | 1.95 | 6.56% | 1,158,135 |
| Dec 3, 2025 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 373,378 |
| Dec 2, 2025 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 4.07% | 488,167 |
| Dec 1, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 356,534 |
| Nov 28, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | - | 269,054 |
| Nov 26, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 507,679 |
| Nov 25, 2025 | 1.77 | 1.83 | 1.75 | 1.76 | 1.76 | 0.57% | 368,051 |
| Nov 24, 2025 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -1.13% | 414,359 |
| Nov 21, 2025 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 2.91% | 586,237 |
| Nov 20, 2025 | 1.75 | 1.81 | 1.71 | 1.72 | 1.72 | -0.58% | 546,444 |
| Nov 19, 2025 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 2.98% | 632,965 |
| Nov 18, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 513,684 |
| Nov 17, 2025 | 1.72 | 1.77 | 1.68 | 1.69 | 1.69 | -2.31% | 521,937 |
| Nov 14, 2025 | 1.70 | 1.80 | 1.70 | 1.73 | 1.73 | 1.76% | 619,515 |
| Nov 13, 2025 | 1.75 | 1.83 | 1.69 | 1.70 | 1.70 | -1.73% | 570,932 |
| Nov 12, 2025 | 1.75 | 1.77 | 1.69 | 1.73 | 1.73 | -2.26% | 861,567 |
| Nov 11, 2025 | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -2.21% | 424,414 |
| Nov 10, 2025 | 1.75 | 1.83 | 1.73 | 1.81 | 1.81 | 8.38% | 616,251 |
| 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% | 440,414 |
| 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 |