Dingdong (Cayman) Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.27	2.33	2.23	2.32	-	2.65%	91,795
Aug 31, 2026	2.29	2.31	2.26	2.26	2.26	-0.44%	150,542
Aug 28, 2026	2.23	2.30	2.23	2.27	2.27	1.79%	207,339
Aug 27, 2026	2.29	2.31	2.22	2.23	2.23	-2.62%	232,545
Aug 26, 2026	2.30	2.31	2.27	2.29	2.29	-0.87%	184,408
Aug 25, 2026	2.39	2.39	2.24	2.31	2.31	-2.12%	379,039
Aug 24, 2026	2.45	2.47	2.32	2.36	2.36	-4.45%	282,835
Aug 21, 2026	2.37	2.50	2.35	2.47	2.47	4.66%	368,959
Aug 20, 2026	2.29	2.39	2.20	2.36	2.36	3.06%	506,045
Aug 19, 2026	2.22	2.32	2.22	2.29	2.29	1.78%	433,454
Aug 18, 2026	2.31	2.31	2.23	2.25	2.25	-1.75%	392,166
Aug 17, 2026	2.38	2.44	2.27	2.29	2.29	-4.18%	716,641
Aug 14, 2026	2.35	2.43	2.33	2.39	2.39	2.14%	230,032
Aug 13, 2026	2.39	2.40	2.30	2.34	2.34	0.43%	228,737
Aug 12, 2026	2.35	2.36	2.30	2.33	2.33	0.87%	233,552
Aug 11, 2026	2.37	2.38	2.31	2.31	2.31	-2.53%	304,507
Aug 10, 2026	2.30	2.42	2.28	2.37	2.37	3.04%	324,406
Aug 7, 2026	2.24	2.33	2.24	2.30	2.30	2.68%	133,836
Aug 6, 2026	2.23	2.26	2.19	2.24	2.24	0.45%	241,489
Aug 5, 2026	2.35	2.38	2.23	2.23	2.23	-4.29%	259,650
Aug 4, 2026	2.48	2.54	2.32	2.33	2.33	-6.05%	243,705
Aug 3, 2026	2.54	2.64	2.44	2.48	2.48	-3.50%	521,235
Jul 31, 2026	2.41	2.59	2.40	2.57	2.57	6.20%	546,293
Jul 30, 2026	2.39	2.46	2.39	2.42	2.42	0.83%	486,118
Jul 29, 2026	2.41	2.42	2.40	2.40	2.40	-0.41%	174,445
Jul 28, 2026	2.36	2.46	2.36	2.41	2.41	0.84%	432,941
Jul 27, 2026	2.40	2.47	2.38	2.39	2.39	-1.24%	309,063
Jul 24, 2026	2.36	2.45	2.35	2.42	2.42	1.68%	278,811
Jul 23, 2026	2.40	2.43	2.37	2.38	2.38	-1.65%	433,201
Jul 22, 2026	2.37	2.46	2.37	2.42	2.42	1.26%	716,254
Jul 21, 2026	2.28	2.40	2.28	2.39	2.39	4.37%	249,572
Jul 20, 2026	2.28	2.32	2.26	2.29	2.29	0.88%	216,118
Jul 17, 2026	2.28	2.29	2.24	2.27	2.27	-2.16%	201,015
Jul 16, 2026	2.26	2.35	2.26	2.32	2.32	1.75%	442,654
Jul 15, 2026	2.31	2.36	2.28	2.28	2.28	-0.87%	487,927
Jul 14, 2026	2.24	2.34	2.22	2.30	2.30	2.68%	439,479
Jul 13, 2026	2.14	2.26	2.14	2.24	2.24	3.70%	271,989
Jul 10, 2026	2.14	2.19	2.11	2.16	2.16	2.37%	491,798
Jul 9, 2026	2.00	2.12	2.00	2.11	2.11	3.43%	378,695
Jul 8, 2026	2.04	2.09	2.01	2.04	2.04	-	439,303
Jul 7, 2026	2.03	2.07	1.97	2.04	2.04	0.99%	545,247
Jul 6, 2026	1.96	2.05	1.94	2.02	2.02	4.12%	355,962
Jul 2, 2026	1.99	2.02	1.93	1.94	1.94	-2.02%	269,916
Jul 1, 2026	1.91	1.99	1.88	1.98	1.98	2.59%	858,527
Jun 30, 2026	1.95	1.98	1.90	1.93	1.93	0.52%	393,259
Jun 29, 2026	1.91	1.95	1.91	1.92	1.92	0.52%	130,683
Jun 26, 2026	1.87	1.96	1.87	1.91	1.91	2.69%	343,743
Jun 25, 2026	2.04	2.04	1.86	1.86	1.86	-9.27%	640,056
Jun 24, 2026	1.98	2.07	1.98	2.05	2.05	4.06%	434,969
Jun 23, 2026	1.99	2.03	1.96	1.97	1.97	-1.50%	478,407