Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
2.200
-0.060 (-2.65%)
At close: Oct 13, 2026, 4:00 PM EDT
2.238
+0.037 (1.70%)
After-hours: Oct 13, 2026, 7:30 PM EDT
Dingdong (Cayman) Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -2.65% | 284,518 |
| Oct 12, 2026 | 2.15 | 2.27 | 2.14 | 2.26 | 2.26 | 5.12% | 433,896 |
| Oct 9, 2026 | 2.08 | 2.18 | 2.08 | 2.15 | 2.15 | 4.37% | 370,607 |
| Oct 8, 2026 | 2.07 | 2.10 | 2.05 | 2.06 | 2.06 | -0.48% | 253,954 |
| Oct 7, 2026 | 2.08 | 2.11 | 2.07 | 2.07 | 2.07 | -0.48% | 179,671 |
| Oct 6, 2026 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | -0.95% | 204,208 |
| Oct 5, 2026 | 2.13 | 2.16 | 2.10 | 2.10 | 2.10 | -2.33% | 137,252 |
| Oct 2, 2026 | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | 0.47% | 219,298 |
| Oct 1, 2026 | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | 0.47% | 179,671 |
| Sep 30, 2026 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -2.29% | 168,568 |
| Sep 29, 2026 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | -0.46% | 153,650 |
| Sep 28, 2026 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | -1.35% | 177,267 |
| Sep 25, 2026 | 2.25 | 2.25 | 2.17 | 2.22 | 2.22 | -1.33% | 169,653 |
| Sep 24, 2026 | 2.27 | 2.28 | 2.19 | 2.25 | 2.25 | -1.32% | 364,648 |
| Sep 23, 2026 | 2.30 | 2.31 | 2.25 | 2.28 | 2.28 | -1.72% | 437,742 |
| Sep 22, 2026 | 2.28 | 2.33 | 2.27 | 2.32 | 2.32 | 1.75% | 335,907 |
| Sep 21, 2026 | 2.30 | 2.30 | 2.23 | 2.28 | 2.28 | - | 275,094 |
| Sep 18, 2026 | 2.20 | 2.32 | 2.20 | 2.28 | 2.28 | 2.70% | 1,062,344 |
| Sep 17, 2026 | 2.20 | 2.23 | 2.19 | 2.22 | 2.22 | 1.83% | 141,313 |
| Sep 16, 2026 | 2.20 | 2.23 | 2.18 | 2.18 | 2.18 | -0.91% | 208,448 |
| Sep 15, 2026 | 2.21 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 197,470 |
| Sep 14, 2026 | 2.15 | 2.25 | 2.14 | 2.22 | 2.22 | 3.74% | 222,520 |
| Sep 11, 2026 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 165,388 |
| Sep 10, 2026 | 2.15 | 2.18 | 2.10 | 2.16 | 2.16 | 0.47% | 188,297 |
| Sep 9, 2026 | 2.21 | 2.21 | 2.13 | 2.15 | 2.15 | -2.27% | 302,423 |
| Sep 8, 2026 | 2.26 | 2.27 | 2.19 | 2.20 | 2.20 | -2.65% | 457,727 |
| Sep 4, 2026 | 2.26 | 2.29 | 2.24 | 2.26 | 2.26 | - | 97,919 |
| Sep 3, 2026 | 2.25 | 2.26 | 2.23 | 2.26 | 2.26 | - | 153,283 |
| Sep 2, 2026 | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | -1.74% | 137,278 |
| Sep 1, 2026 | 2.27 | 2.33 | 2.23 | 2.30 | 2.30 | 1.77% | 201,898 |
| 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 |