Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
3.320
-0.110 (-3.21%)
Feb 11, 2025, 11:34 AM EST - Market open
Dingdong (Cayman) Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 3.46 | 3.47 | 3.34 | 3.43 | 3.43 | 2.39% | 526,771 |
| Feb 7, 2025 | 3.28 | 3.37 | 3.25 | 3.35 | 3.35 | 1.52% | 371,379 |
| Feb 6, 2025 | 3.35 | 3.39 | 3.21 | 3.30 | 3.30 | - | 510,400 |
| Feb 5, 2025 | 3.29 | 3.33 | 3.26 | 3.30 | 3.30 | - | 198,751 |
| Feb 4, 2025 | 3.34 | 3.41 | 3.26 | 3.30 | 3.30 | - | 383,482 |
| Feb 3, 2025 | 3.34 | 3.35 | 3.19 | 3.30 | 3.30 | -2.94% | 427,705 |
| Jan 31, 2025 | 3.49 | 3.52 | 3.34 | 3.40 | 3.40 | -2.58% | 325,239 |
| Jan 30, 2025 | 3.36 | 3.50 | 3.31 | 3.49 | 3.49 | 4.49% | 282,261 |
| Jan 29, 2025 | 3.40 | 3.43 | 3.31 | 3.34 | 3.34 | -2.05% | 453,203 |
| Jan 28, 2025 | 3.38 | 3.42 | 3.29 | 3.41 | 3.41 | 1.19% | 348,231 |
| Jan 27, 2025 | 3.40 | 3.41 | 3.27 | 3.37 | 3.37 | -1.46% | 534,609 |
| Jan 24, 2025 | 3.43 | 3.48 | 3.40 | 3.42 | 3.42 | 1.48% | 291,814 |
| Jan 23, 2025 | 3.22 | 3.40 | 3.21 | 3.37 | 3.37 | 3.37% | 425,886 |
| Jan 22, 2025 | 3.39 | 3.41 | 3.22 | 3.26 | 3.26 | -4.96% | 827,475 |
| Jan 21, 2025 | 3.38 | 3.50 | 3.26 | 3.43 | 3.43 | 1.78% | 532,210 |
| Jan 17, 2025 | 3.36 | 3.48 | 3.34 | 3.37 | 3.37 | 0.60% | 467,927 |
| Jan 16, 2025 | 3.36 | 3.38 | 3.24 | 3.35 | 3.35 | - | 319,342 |
| Jan 15, 2025 | 3.26 | 3.42 | 3.23 | 3.35 | 3.35 | 2.13% | 382,894 |
| Jan 14, 2025 | 3.36 | 3.42 | 3.25 | 3.28 | 3.28 | 1.23% | 316,644 |
| Jan 13, 2025 | 3.17 | 3.24 | 3.04 | 3.24 | 3.24 | 1.25% | 362,194 |
| Jan 10, 2025 | 3.22 | 3.29 | 3.16 | 3.20 | 3.20 | -1.84% | 386,031 |
| Jan 8, 2025 | 3.24 | 3.30 | 3.16 | 3.26 | 3.26 | - | 465,137 |
| Jan 7, 2025 | 3.28 | 3.43 | 3.25 | 3.26 | 3.26 | -0.91% | 574,178 |
| Jan 6, 2025 | 3.56 | 3.57 | 3.26 | 3.29 | 3.29 | -7.84% | 1,143,996 |
| Jan 3, 2025 | 3.23 | 3.60 | 3.20 | 3.57 | 3.57 | 10.19% | 1,153,185 |
| Jan 2, 2025 | 3.28 | 3.29 | 3.12 | 3.24 | 3.24 | -1.22% | 1,147,609 |
| Dec 31, 2024 | 3.50 | 3.52 | 3.26 | 3.28 | 3.28 | -8.64% | 1,220,895 |
| Dec 30, 2024 | 3.77 | 3.77 | 3.42 | 3.59 | 3.59 | -4.52% | 740,376 |
| Dec 27, 2024 | 3.85 | 3.94 | 3.65 | 3.76 | 3.76 | -2.08% | 607,585 |
| Dec 26, 2024 | 3.90 | 3.94 | 3.66 | 3.84 | 3.84 | -2.29% | 1,023,921 |
| Dec 24, 2024 | 4.01 | 4.01 | 3.90 | 3.93 | 3.93 | -1.50% | 313,585 |
| Dec 23, 2024 | 4.10 | 4.18 | 3.95 | 3.99 | 3.99 | -2.21% | 531,146 |
| Dec 20, 2024 | 3.99 | 4.12 | 3.94 | 4.08 | 4.08 | 2.26% | 604,159 |
| Dec 19, 2024 | 4.02 | 4.07 | 3.88 | 3.99 | 3.99 | 0.25% | 1,209,350 |
| 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% | 599,782 |
| 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% | 890,083 |
| 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 | 4.44 | 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% | 1,452,090 |
| Nov 29, 2024 | 4.06 | 4.28 | 4.02 | 4.28 | 4.28 | 6.47% | 906,494 |
| Nov 27, 2024 | 4.08 | 4.15 | 4.00 | 4.02 | 4.02 | 2.55% | 1,363,597 |
| 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% | 1,496,396 |
| 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% | 1,867,690 |
| 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% | 1,347,070 |
| 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% | 1,377,491 |
| Nov 11, 2024 | 4.20 | 4.20 | 3.91 | 4.09 | 4.09 | -2.39% | 1,311,457 |
| Nov 8, 2024 | 4.20 | 4.23 | 4.08 | 4.19 | 4.19 | -0.95% | 1,131,260 |
| 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% | 3,334,398 |
| Nov 5, 2024 | 3.89 | 3.98 | 3.70 | 3.94 | 3.94 | 4.79% | 1,564,195 |
| Nov 4, 2024 | 3.75 | 3.90 | 3.58 | 3.76 | 3.76 | 1.08% | 1,562,685 |
| Nov 1, 2024 | 3.99 | 4.02 | 3.70 | 3.72 | 3.72 | -7.00% | 997,259 |
| Oct 31, 2024 | 3.97 | 4.09 | 3.93 | 4.00 | 4.00 | -0.50% | 918,760 |
| Oct 30, 2024 | 3.93 | 4.14 | 3.78 | 4.02 | 4.02 | 0.50% | 1,064,763 |
| Oct 29, 2024 | 3.87 | 4.19 | 3.81 | 4.00 | 4.00 | 3.36% | 1,450,766 |
| Oct 28, 2024 | 3.77 | 3.91 | 3.58 | 3.87 | 3.87 | 10.89% | 1,403,860 |
| 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% | 1,246,050 |
| Oct 23, 2024 | 3.33 | 3.41 | 3.21 | 3.36 | 3.36 | 1.82% | 689,381 |
| 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% | 407,965 |
| 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% | 2,671,783 |
| Oct 14, 2024 | 3.38 | 3.38 | 3.11 | 3.27 | 3.27 | -4.66% | 502,085 |
| Oct 11, 2024 | 3.30 | 3.51 | 3.23 | 3.43 | 3.43 | 3.63% | 746,196 |
| 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% | 592,490 |
| 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% | 1,739,755 |
| 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% | 2,522,299 |
| 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% | 1,376,269 |
| 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 |