Dingdong (Cayman) Limited (DDL)
NYSE: DDL · Real-Time Price · USD
1.920
+0.040 (2.13%)
At close: Nov 2, 2026, 4:00 PM EST
1.900
-0.020 (-1.04%)
After-hours: Nov 2, 2026, 7:30 PM EST
Dingdong (Cayman) Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | 2.13% | 173,633 |
| Oct 30, 2026 | 1.95 | 1.99 | 1.87 | 1.88 | 1.88 | -2.59% | 264,928 |
| Oct 29, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 147,198 |
| Oct 28, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 116,208 |
| Oct 27, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -1.52% | 112,191 |
| Oct 26, 2026 | 1.95 | 2.02 | 1.93 | 1.98 | 1.98 | 1.02% | 212,076 |
| Oct 23, 2026 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | -1.51% | 275,076 |
| Oct 22, 2026 | 2.01 | 2.03 | 1.96 | 1.99 | 1.99 | -2.45% | 490,737 |
| Oct 21, 2026 | 2.12 | 2.13 | 2.00 | 2.04 | 2.04 | -4.23% | 347,918 |
| Oct 20, 2026 | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | - | 130,003 |
| Oct 19, 2026 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | 0.47% | 273,905 |
| Oct 16, 2026 | 2.15 | 2.17 | 2.11 | 2.12 | 2.12 | -0.93% | 128,358 |
| Oct 15, 2026 | 2.17 | 2.19 | 2.14 | 2.14 | 2.14 | -1.83% | 62,989 |
| Oct 14, 2026 | 2.18 | 2.19 | 2.15 | 2.18 | 2.18 | -0.91% | 212,963 |
| Oct 13, 2026 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -2.65% | 283,534 |
| 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 |