Dingdong (Cayman) Limited (DDL)

Dingdong (Cayman) Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.46	2.51	2.45	2.45	2.45	-2.00%	353,078
Jun 4, 2026	2.51	2.53	2.49	2.50	2.50	-0.40%	383,911
Jun 3, 2026	2.54	2.54	2.50	2.51	2.51	0.40%	450,648
Jun 2, 2026	2.52	2.54	2.50	2.50	2.50	-0.79%	366,919
Jun 1, 2026	2.50	2.53	2.49	2.52	2.52	-	199,692
May 29, 2026	2.56	2.58	2.52	2.52	2.52	-2.33%	155,064
May 28, 2026	2.60	2.62	2.57	2.58	2.58	-1.90%	298,732
May 27, 2026	2.60	2.67	2.59	2.63	2.63	1.15%	473,734
May 26, 2026	2.54	2.69	2.54	2.60	2.60	1.96%	711,013
May 22, 2026	2.50	2.61	2.49	2.55	2.55	-1.16%	497,757
May 21, 2026	2.66	2.66	2.55	2.58	2.58	-0.39%	470,519
May 20, 2026	2.60	2.61	2.54	2.59	2.59	0.39%	326,379
May 19, 2026	2.50	2.63	2.50	2.58	2.58	2.38%	374,618
May 18, 2026	2.48	2.53	2.45	2.52	2.52	1.20%	448,325
May 15, 2026	2.55	2.55	2.48	2.49	2.49	-3.86%	333,086
May 14, 2026	2.54	2.63	2.50	2.59	2.59	0.78%	460,649
May 13, 2026	2.54	2.57	2.52	2.57	2.57	0.78%	296,387
May 12, 2026	2.51	2.61	2.41	2.55	2.55	2.41%	819,405
May 11, 2026	2.53	2.55	2.47	2.49	2.49	-2.35%	631,651
May 8, 2026	2.60	2.62	2.55	2.55	2.55	-1.54%	256,305
May 7, 2026	2.60	2.62	2.58	2.59	2.59	-0.38%	276,152
May 6, 2026	2.57	2.61	2.56	2.60	2.60	0.78%	126,240
May 5, 2026	2.54	2.58	2.53	2.58	2.58	1.98%	114,529
May 4, 2026	2.57	2.58	2.53	2.53	2.53	-2.32%	197,928
May 1, 2026	2.59	2.60	2.57	2.59	2.59	-	206,947
Apr 30, 2026	2.51	2.60	2.51	2.59	2.59	3.60%	409,553
Apr 29, 2026	2.57	2.58	2.50	2.50	2.50	-2.34%	751,106
Apr 28, 2026	2.54	2.58	2.54	2.56	2.56	0.39%	159,530
Apr 27, 2026	2.57	2.57	2.55	2.55	2.55	-1.16%	190,257
Apr 24, 2026	2.68	2.68	2.57	2.58	2.58	-1.15%	181,837
Apr 23, 2026	2.66	2.67	2.60	2.61	2.61	-1.51%	368,910
Apr 22, 2026	2.69	2.70	2.65	2.65	2.65	-0.75%	249,854
Apr 21, 2026	2.71	2.73	2.67	2.67	2.67	-1.48%	213,179
Apr 20, 2026	2.73	2.73	2.69	2.71	2.71	-	284,887
Apr 17, 2026	2.69	2.74	2.69	2.71	2.71	1.50%	386,830
Apr 16, 2026	2.69	2.70	2.67	2.67	2.67	-	257,910
Apr 15, 2026	2.67	2.69	2.65	2.67	2.67	-0.37%	293,098
Apr 14, 2026	2.67	2.73	2.67	2.68	2.68	1.13%	376,260
Apr 13, 2026	2.64	2.67	2.61	2.65	2.65	-	366,675
Apr 10, 2026	2.76	2.77	2.65	2.65	2.65	-4.33%	284,158
Apr 9, 2026	2.68	2.78	2.66	2.77	2.77	3.36%	636,257
Apr 8, 2026	2.64	2.70	2.64	2.68	2.68	3.47%	417,650
Apr 7, 2026	2.63	2.63	2.57	2.59	2.59	-1.15%	215,045
Apr 6, 2026	2.60	2.64	2.60	2.62	2.62	1.16%	137,811
Apr 2, 2026	2.60	2.64	2.57	2.59	2.59	-1.52%	303,782
Apr 1, 2026	2.62	2.65	2.60	2.63	2.63	2.33%	280,966
Mar 31, 2026	2.58	2.62	2.55	2.57	2.57	1.58%	503,349
Mar 30, 2026	2.53	2.57	2.51	2.53	2.53	0.80%	604,314
Mar 27, 2026	2.53	2.54	2.48	2.51	2.51	-0.40%	347,425
Mar 26, 2026	2.61	2.64	2.52	2.52	2.52	-4.91%	634,389

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.