Dingdong (Cayman) Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.64	2.64	2.58	2.60	-	-2.08%	479,092
Mar 17, 2026	2.69	2.69	2.63	2.65	2.65	-0.75%	444,388
Mar 16, 2026	2.69	2.75	2.67	2.67	2.67	1.91%	957,008
Mar 13, 2026	2.62	2.66	2.62	2.62	2.62	0.38%	399,062
Mar 12, 2026	2.67	2.69	2.61	2.61	2.61	-2.97%	901,934
Mar 11, 2026	2.70	2.73	2.65	2.69	2.69	0.75%	532,877
Mar 10, 2026	2.77	2.80	2.67	2.67	2.67	-3.61%	1,142,687
Mar 9, 2026	2.68	2.82	2.66	2.77	2.77	3.75%	1,504,609
Mar 6, 2026	2.68	2.69	2.60	2.67	2.67	-1.48%	829,233
Mar 5, 2026	2.73	2.77	2.69	2.71	2.71	-0.73%	736,944
Mar 4, 2026	2.78	2.82	2.65	2.73	2.73	-0.73%	1,185,482
Mar 3, 2026	2.82	2.83	2.70	2.75	2.75	-2.83%	1,186,246
Mar 2, 2026	2.81	2.86	2.80	2.83	2.83	-0.35%	408,556
Feb 27, 2026	2.92	2.94	2.81	2.84	2.84	-3.73%	1,231,009
Feb 26, 2026	2.91	2.96	2.85	2.95	2.95	-0.67%	904,076
Feb 25, 2026	2.96	3.01	2.92	2.97	2.97	-1.00%	969,866
Feb 24, 2026	2.89	3.03	2.87	3.00	3.00	2.74%	1,870,557
Feb 23, 2026	2.82	2.97	2.80	2.92	2.92	5.42%	1,489,570
Feb 20, 2026	2.82	2.82	2.74	2.77	2.77	-2.12%	1,360,632
Feb 19, 2026	2.84	2.87	2.78	2.83	2.83	-0.70%	835,360
Feb 18, 2026	2.81	2.88	2.78	2.85	2.85	0.71%	698,188
Feb 17, 2026	2.84	2.95	2.79	2.83	2.83	-2.08%	2,901,949
Feb 13, 2026	2.88	2.93	2.84	2.89	2.89	-0.69%	1,052,057
Feb 12, 2026	2.94	2.97	2.81	2.91	2.91	-3.00%	2,100,447
Feb 11, 2026	2.95	3.04	2.82	3.00	3.00	2.74%	3,036,018
Feb 10, 2026	3.14	3.19	2.85	2.92	2.92	7.75%	13,598,649
Feb 9, 2026	2.72	2.76	2.70	2.71	2.71	-1.09%	3,706,725
Feb 6, 2026	2.77	2.81	2.66	2.74	2.74	-	11,010,900
Feb 5, 2026	2.77	2.96	2.60	2.74	2.74	-14.37%	26,005,512
Feb 4, 2026	3.28	3.35	3.04	3.20	3.20	0.31%	5,939,523
Feb 3, 2026	3.11	3.24	3.06	3.19	3.19	4.25%	2,798,935
Feb 2, 2026	2.96	3.19	2.93	3.06	3.06	6.99%	3,255,951
Jan 30, 2026	2.90	2.93	2.81	2.86	2.86	-0.69%	791,731
Jan 29, 2026	2.86	2.99	2.86	2.88	2.88	2.13%	1,994,021
Jan 28, 2026	2.88	2.89	2.80	2.82	2.82	-1.40%	1,032,606
Jan 27, 2026	2.75	2.92	2.74	2.86	2.86	3.62%	1,531,792
Jan 26, 2026	2.82	2.85	2.71	2.76	2.76	-1.08%	1,119,848
Jan 23, 2026	2.78	2.95	2.75	2.79	2.79	-1.76%	1,421,006
Jan 22, 2026	2.79	2.88	2.78	2.84	2.84	2.16%	852,799
Jan 21, 2026	2.71	2.81	2.71	2.78	2.78	3.35%	988,133
Jan 20, 2026	2.55	2.75	2.55	2.69	2.69	3.07%	1,062,380
Jan 16, 2026	2.70	2.71	2.59	2.61	2.61	-4.04%	1,349,844
Jan 15, 2026	2.78	2.79	2.72	2.72	2.72	-0.73%	694,922
Jan 14, 2026	2.88	2.90	2.70	2.74	2.74	-6.16%	1,581,217
Jan 13, 2026	2.94	2.96	2.86	2.92	2.92	-3.63%	1,253,331
Jan 12, 2026	3.06	3.11	2.88	3.03	3.03	2.02%	2,176,651
Jan 9, 2026	2.90	3.00	2.90	2.97	2.97	3.85%	1,152,282
Jan 8, 2026	3.05	3.05	2.85	2.86	2.86	-5.92%	1,451,569
Jan 7, 2026	2.81	3.08	2.75	3.04	3.04	8.19%	2,253,150
Jan 6, 2026	2.89	3.07	2.80	2.81	2.81	-2.09%	2,706,177