Dingdong (Cayman) Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.57	2.57	2.55	2.55	2.55	-1.16%	190,074
Apr 24, 2026	2.68	2.68	2.57	2.58	2.58	-1.15%	180,687
Apr 23, 2026	2.66	2.67	2.60	2.61	2.61	-1.51%	368,908
Apr 22, 2026	2.69	2.70	2.65	2.65	2.65	-0.75%	249,849
Apr 21, 2026	2.71	2.73	2.67	2.67	2.67	-1.48%	212,644
Apr 20, 2026	2.73	2.73	2.69	2.71	2.71	-	229,487
Apr 17, 2026	2.69	2.74	2.69	2.71	2.71	1.50%	386,730
Apr 16, 2026	2.69	2.70	2.67	2.67	2.67	-	257,899
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%	376,206
Apr 13, 2026	2.64	2.67	2.61	2.65	2.65	-	366,631
Apr 10, 2026	2.76	2.77	2.65	2.65	2.65	-4.33%	264,066
Apr 9, 2026	2.68	2.78	2.66	2.77	2.77	3.36%	611,212
Apr 8, 2026	2.64	2.70	2.64	2.68	2.68	3.47%	416,475
Apr 7, 2026	2.63	2.63	2.57	2.59	2.59	-1.15%	213,165
Apr 6, 2026	2.60	2.64	2.60	2.62	2.62	1.16%	137,450
Apr 2, 2026	2.60	2.64	2.57	2.59	2.59	-1.52%	302,253
Apr 1, 2026	2.62	2.65	2.60	2.63	2.63	2.33%	258,517
Mar 31, 2026	2.58	2.62	2.55	2.57	2.57	1.58%	503,336
Mar 30, 2026	2.53	2.57	2.51	2.53	2.53	0.80%	596,914
Mar 27, 2026	2.53	2.54	2.48	2.51	2.51	-0.40%	347,422
Mar 26, 2026	2.61	2.64	2.52	2.52	2.52	-4.91%	631,511
Mar 25, 2026	2.61	2.68	2.58	2.65	2.65	5.16%	884,478
Mar 24, 2026	2.52	2.56	2.47	2.52	2.52	1.20%	959,269
Mar 23, 2026	2.49	2.56	2.45	2.49	2.49	2.47%	990,781
Mar 20, 2026	2.53	2.55	2.43	2.43	2.43	-5.45%	1,932,857
Mar 19, 2026	2.57	2.59	2.50	2.57	2.57	0.39%	771,483
Mar 18, 2026	2.64	2.64	2.56	2.56	2.56	-3.40%	616,406
Mar 17, 2026	2.69	2.69	2.63	2.65	2.65	-0.75%	444,388
Mar 16, 2026	2.69	2.75	2.67	2.67	2.67	1.91%	957,008
Mar 13, 2026	2.62	2.66	2.62	2.62	2.62	0.38%	399,062
Mar 12, 2026	2.67	2.69	2.61	2.61	2.61	-2.97%	901,934
Mar 11, 2026	2.70	2.73	2.65	2.69	2.69	0.75%	532,877
Mar 10, 2026	2.77	2.80	2.67	2.67	2.67	-3.61%	1,142,687
Mar 9, 2026	2.68	2.82	2.66	2.77	2.77	3.75%	1,504,609
Mar 6, 2026	2.68	2.69	2.60	2.67	2.67	-1.48%	829,233
Mar 5, 2026	2.73	2.77	2.69	2.71	2.71	-0.73%	736,944
Mar 4, 2026	2.78	2.82	2.65	2.73	2.73	-0.73%	1,185,482
Mar 3, 2026	2.82	2.83	2.70	2.75	2.75	-2.83%	1,186,246
Mar 2, 2026	2.81	2.86	2.80	2.83	2.83	-0.35%	408,556
Feb 27, 2026	2.92	2.94	2.81	2.84	2.84	-3.73%	1,231,009
Feb 26, 2026	2.91	2.96	2.85	2.95	2.95	-0.67%	904,076
Feb 25, 2026	2.96	3.01	2.92	2.97	2.97	-1.00%	969,866
Feb 24, 2026	2.89	3.03	2.87	3.00	3.00	2.74%	1,870,557
Feb 23, 2026	2.82	2.97	2.80	2.92	2.92	5.42%	1,489,570
Feb 20, 2026	2.82	2.82	2.74	2.77	2.77	-2.12%	1,360,632
Feb 19, 2026	2.84	2.87	2.78	2.83	2.83	-0.70%	835,360
Feb 18, 2026	2.81	2.88	2.78	2.85	2.85	0.71%	698,188
Feb 17, 2026	2.84	2.95	2.79	2.83	2.83	-2.08%	2,901,949
Feb 13, 2026	2.88	2.93	2.84	2.89	2.89	-0.69%	1,052,057