Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
4.080
+0.090 (2.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Dingdong (Cayman) Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.99 | 4.12 | 3.94 | 4.08 | 4.08 | 2.26% | 524,259 |
| Dec 19, 2024 | 4.02 | 4.07 | 3.88 | 3.99 | 3.99 | 0.25% | 1,209,400 |
| Dec 18, 2024 | 4.23 | 4.23 | 3.95 | 3.98 | 3.98 | -6.13% | 608,232 |
| Dec 17, 2024 | 4.00 | 4.24 | 3.98 | 4.24 | 4.24 | 7.07% | 1,015,565 |
| Dec 16, 2024 | 4.01 | 4.10 | 3.91 | 3.96 | 3.96 | -1.74% | 717,568 |
| Dec 13, 2024 | 4.24 | 4.29 | 4.00 | 4.03 | 4.03 | -4.73% | 599,800 |
| Dec 12, 2024 | 4.20 | 4.34 | 4.08 | 4.23 | 4.23 | 2.42% | 819,641 |
| Dec 11, 2024 | 4.29 | 4.35 | 4.11 | 4.13 | 4.13 | -5.06% | 890,100 |
| Dec 10, 2024 | 4.59 | 4.59 | 4.30 | 4.35 | 4.35 | -7.05% | 929,832 |
| Dec 9, 2024 | 4.59 | 4.79 | 4.48 | 4.68 | 4.68 | 6.12% | 2,220,441 |
| Dec 6, 2024 | 4.17 | 4.43 | 4.13 | 4.41 | 4.41 | 8.35% | 931,389 |
| Dec 5, 2024 | 4.30 | 4.33 | 4.06 | 4.07 | 4.07 | -7.29% | 1,257,400 |
| Dec 4, 2024 | 4.46 | 4.46 | 4.26 | 4.39 | 4.39 | -1.79% | 1,420,060 |
| Dec 3, 2024 | 4.40 | 4.48 | 4.29 | 4.47 | 4.47 | 1.82% | 1,521,289 |
| Dec 2, 2024 | 4.21 | 4.45 | 4.21 | 4.39 | 4.39 | 2.57% | 1,452,100 |
| Nov 29, 2024 | 4.06 | 4.28 | 4.02 | 4.28 | 4.28 | 6.47% | 906,500 |
| Nov 27, 2024 | 4.08 | 4.14 | 4.00 | 4.02 | 4.02 | 2.55% | 1,363,600 |
| Nov 26, 2024 | 3.69 | 3.95 | 3.68 | 3.92 | 3.92 | 5.66% | 857,406 |
| Nov 25, 2024 | 3.88 | 4.04 | 3.68 | 3.71 | 3.71 | -5.60% | 1,401,649 |
| Nov 22, 2024 | 4.08 | 4.11 | 3.93 | 3.93 | 3.93 | -4.38% | 1,114,567 |
| Nov 21, 2024 | 4.28 | 4.29 | 3.91 | 4.11 | 4.11 | -4.64% | 1,496,400 |
| Nov 20, 2024 | 4.19 | 4.38 | 4.08 | 4.31 | 4.31 | 2.86% | 1,695,045 |
| Nov 19, 2024 | 4.13 | 4.21 | 4.05 | 4.19 | 4.19 | 0.72% | 862,922 |
| Nov 18, 2024 | 4.01 | 4.23 | 3.97 | 4.16 | 4.16 | 4.26% | 1,867,700 |
| Nov 15, 2024 | 4.18 | 4.18 | 3.97 | 3.99 | 3.99 | -3.16% | 509,130 |
| Nov 14, 2024 | 4.17 | 4.24 | 4.02 | 4.12 | 4.12 | -3.06% | 1,347,100 |
| Nov 13, 2024 | 3.97 | 4.32 | 3.91 | 4.25 | 4.25 | 8.42% | 2,572,532 |
| Nov 12, 2024 | 4.01 | 4.04 | 3.85 | 3.92 | 3.92 | -4.16% | 1,377,500 |
| Nov 11, 2024 | 4.20 | 4.20 | 3.91 | 4.09 | 4.09 | -2.39% | 1,311,500 |
| Nov 8, 2024 | 4.20 | 4.23 | 4.08 | 4.19 | 4.19 | -0.95% | 1,131,300 |
| Nov 7, 2024 | 4.43 | 4.60 | 4.14 | 4.23 | 4.23 | -4.94% | 3,626,267 |
| Nov 6, 2024 | 3.80 | 4.50 | 3.44 | 4.45 | 4.45 | 12.94% | 3,334,400 |
| Nov 5, 2024 | 3.89 | 3.98 | 3.70 | 3.94 | 3.94 | 4.79% | 1,564,200 |
| Nov 4, 2024 | 3.75 | 3.90 | 3.58 | 3.76 | 3.76 | 1.08% | 1,562,700 |
| Nov 1, 2024 | 3.99 | 4.02 | 3.70 | 3.72 | 3.72 | -7.00% | 997,300 |
| Oct 31, 2024 | 3.97 | 4.09 | 3.93 | 4.00 | 4.00 | -0.50% | 918,800 |
| Oct 30, 2024 | 3.93 | 4.14 | 3.78 | 4.02 | 4.02 | 0.50% | 1,064,800 |
| Oct 29, 2024 | 3.87 | 4.19 | 3.81 | 4.00 | 4.00 | 3.36% | 1,450,800 |
| Oct 28, 2024 | 3.77 | 3.91 | 3.58 | 3.87 | 3.87 | 10.89% | 1,403,900 |
| Oct 25, 2024 | 3.71 | 4.16 | 3.45 | 3.49 | 3.49 | -3.59% | 3,718,738 |
| Oct 24, 2024 | 3.41 | 3.62 | 3.33 | 3.62 | 3.62 | 7.74% | 1,246,100 |
| Oct 23, 2024 | 3.33 | 3.41 | 3.21 | 3.36 | 3.36 | 1.82% | 689,400 |
| Oct 22, 2024 | 3.08 | 3.37 | 3.08 | 3.30 | 3.30 | 6.11% | 1,114,710 |
| Oct 21, 2024 | 3.04 | 3.14 | 3.03 | 3.11 | 3.11 | 1.30% | 384,967 |
| Oct 18, 2024 | 3.08 | 3.12 | 3.03 | 3.07 | 3.07 | 4.07% | 408,000 |
| Oct 17, 2024 | 2.98 | 3.03 | 2.91 | 2.95 | 2.95 | -4.53% | 666,532 |
| Oct 16, 2024 | 2.93 | 3.15 | 2.92 | 3.09 | 3.09 | 6.55% | 804,438 |
| Oct 15, 2024 | 3.12 | 3.14 | 2.76 | 2.90 | 2.90 | -11.31% | 2,671,800 |
| Oct 14, 2024 | 3.38 | 3.38 | 3.11 | 3.27 | 3.27 | -4.66% | 502,100 |
| Oct 11, 2024 | 3.30 | 3.51 | 3.23 | 3.43 | 3.43 | 3.63% | 746,200 |
| Oct 10, 2024 | 3.44 | 3.47 | 3.28 | 3.31 | 3.31 | -2.07% | 557,516 |
| Oct 9, 2024 | 3.33 | 3.47 | 3.31 | 3.38 | 3.38 | -2.03% | 592,500 |
| Oct 8, 2024 | 3.34 | 3.50 | 3.15 | 3.45 | 3.45 | -5.22% | 1,302,604 |
| Oct 7, 2024 | 3.78 | 3.78 | 3.45 | 3.64 | 3.64 | -3.45% | 1,739,800 |
| Oct 4, 2024 | 3.81 | 3.85 | 3.61 | 3.77 | 3.77 | 2.17% | 1,370,149 |
| Oct 3, 2024 | 3.77 | 3.82 | 3.62 | 3.69 | 3.69 | -6.82% | 1,330,628 |
| Oct 2, 2024 | 4.00 | 4.03 | 3.63 | 3.96 | 3.96 | 3.66% | 2,784,439 |
| Oct 1, 2024 | 3.62 | 3.82 | 3.36 | 3.82 | 3.82 | 7.61% | 2,522,300 |
| Sep 30, 2024 | 3.42 | 3.73 | 3.37 | 3.55 | 3.55 | 12.34% | 3,955,574 |
| Sep 27, 2024 | 3.06 | 3.20 | 3.06 | 3.16 | 3.16 | 5.33% | 1,513,422 |
| Sep 26, 2024 | 2.96 | 3.17 | 2.84 | 3.00 | 3.00 | 7.91% | 1,715,721 |
| Sep 25, 2024 | 2.85 | 2.85 | 2.73 | 2.78 | 2.78 | -6.40% | 850,945 |
| Sep 24, 2024 | 2.77 | 2.97 | 2.66 | 2.97 | 2.97 | 11.65% | 1,376,300 |
| Sep 23, 2024 | 2.66 | 2.73 | 2.54 | 2.66 | 2.66 | 1.14% | 593,101 |
| Sep 20, 2024 | 2.80 | 2.80 | 2.58 | 2.63 | 2.63 | -4.01% | 1,212,439 |
| Sep 19, 2024 | 2.64 | 2.81 | 2.64 | 2.74 | 2.74 | 5.38% | 1,423,331 |
| Sep 18, 2024 | 2.70 | 2.74 | 2.60 | 2.60 | 2.60 | -4.76% | 715,051 |
| Sep 17, 2024 | 2.65 | 2.80 | 2.65 | 2.73 | 2.73 | 3.02% | 693,819 |
| Sep 16, 2024 | 2.91 | 2.95 | 2.55 | 2.65 | 2.65 | -9.56% | 1,135,044 |
| Sep 13, 2024 | 2.90 | 2.99 | 2.78 | 2.93 | 2.93 | 1.74% | 1,233,700 |
| Sep 12, 2024 | 2.67 | 2.88 | 2.67 | 2.88 | 2.88 | 6.67% | 1,002,700 |
| Sep 11, 2024 | 2.71 | 2.78 | 2.59 | 2.70 | 2.70 | -2.17% | 1,143,000 |
| Sep 10, 2024 | 2.48 | 2.78 | 2.48 | 2.76 | 2.76 | 9.96% | 1,290,942 |
| Sep 9, 2024 | 2.57 | 2.65 | 2.47 | 2.51 | 2.51 | -3.09% | 941,491 |
| Sep 6, 2024 | 2.40 | 2.59 | 2.39 | 2.59 | 2.59 | 7.47% | 1,414,305 |
| Sep 5, 2024 | 2.31 | 2.57 | 2.31 | 2.41 | 2.41 | 4.33% | 2,184,600 |
| Sep 4, 2024 | 2.20 | 2.34 | 2.17 | 2.31 | 2.31 | 4.05% | 504,700 |
| Sep 3, 2024 | 2.15 | 2.24 | 2.13 | 2.22 | 2.22 | 2.78% | 595,000 |
| Aug 30, 2024 | 2.16 | 2.21 | 2.11 | 2.16 | 2.16 | - | 460,612 |
| Aug 29, 2024 | 2.00 | 2.19 | 2.00 | 2.16 | 2.16 | 8.54% | 616,200 |
| Aug 28, 2024 | 2.11 | 2.14 | 1.97 | 1.99 | 1.99 | -6.13% | 869,600 |
| Aug 27, 2024 | 2.09 | 2.25 | 2.09 | 2.12 | 2.12 | -0.47% | 746,176 |
| Aug 26, 2024 | 2.02 | 2.19 | 2.01 | 2.13 | 2.13 | 4.93% | 780,700 |
| Aug 23, 2024 | 2.07 | 2.16 | 2.03 | 2.03 | 2.03 | -2.40% | 650,768 |
| Aug 22, 2024 | 2.10 | 2.15 | 2.03 | 2.08 | 2.08 | -1.89% | 582,711 |
| Aug 21, 2024 | 2.00 | 2.18 | 2.00 | 2.12 | 2.12 | 4.95% | 1,135,344 |
| Aug 20, 2024 | 1.89 | 2.05 | 1.89 | 2.02 | 2.02 | 6.88% | 530,713 |
| Aug 19, 2024 | 1.98 | 2.08 | 1.87 | 1.89 | 1.89 | -5.50% | 783,740 |
| Aug 16, 2024 | 1.99 | 2.05 | 1.97 | 2.00 | 2.00 | -1.48% | 397,300 |
| Aug 15, 2024 | 1.96 | 2.07 | 1.95 | 2.03 | 2.03 | 3.57% | 475,600 |
| Aug 14, 2024 | 2.06 | 2.07 | 1.93 | 1.96 | 1.96 | -5.77% | 493,537 |
| Aug 13, 2024 | 2.04 | 2.09 | 1.94 | 2.08 | 2.08 | 1.96% | 655,207 |
| Aug 12, 2024 | 1.82 | 2.09 | 1.80 | 2.04 | 2.04 | 13.97% | 1,322,000 |
| Aug 9, 2024 | 1.80 | 1.88 | 1.74 | 1.79 | 1.79 | 0.56% | 436,900 |
| Aug 8, 2024 | 1.72 | 1.81 | 1.71 | 1.78 | 1.78 | 8.54% | 454,698 |
| Aug 7, 2024 | 1.94 | 2.00 | 1.63 | 1.64 | 1.64 | -10.38% | 1,304,712 |
| Aug 6, 2024 | 1.85 | 1.96 | 1.81 | 1.83 | 1.83 | 2.81% | 388,700 |
| Aug 5, 2024 | 1.67 | 1.80 | 1.62 | 1.78 | 1.78 | 3.49% | 206,052 |
| Aug 2, 2024 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -4.97% | 319,544 |
| Aug 1, 2024 | 1.81 | 1.84 | 1.73 | 1.81 | 1.81 | 1.69% | 204,416 |