Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.610
-0.210 (-7.45%)
At close: Dec 18, 2025, 4:00 PM EST
2.640
+0.030 (1.15%)
After-hours: Dec 18, 2025, 7:59 PM EST
Dingdong (Cayman) Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |