5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
-17.27%
3 MONTH PERFORMANCE
-40.97%
6 MONTH PERFORMANCE
-51.87%
YEAR-TO-DATE PERFORMANCE
-37.20%
1 YEAR PERFORMANCE
-0.96%
Dingdong (Cayman) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.11 | $2.06 (-2.37%) | $2.13 | $2.04 | 561.10 K | $445.65 M |
| 05/29/2025 | $1.99 | $2.13 (7.04%) | $2.18 | $1.98 | 1.44 M | $460.79 M |
| 05/28/2025 | $1.98 | $1.95 (-1.52%) | $2.04 | $1.95 | 688.26 K | $421.85 M |
| 05/27/2025 | $2.01 | $1.99 (-1%) | $2.02 | $1.98 | 917.31 K | $430.50 M |
| 05/23/2025 | $2.02 | $2.06 (1.98%) | $2.08 | $1.98 | 773.80 K | $445.65 M |
| 05/22/2025 | $2.09 | $2.04 (-2.39%) | $2.12 | $2.01 | 1.04 M | $441.32 M |
| 05/21/2025 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.10 | 800.30 K | $456.46 M |
| 05/20/2025 | $2.30 | $2.22 (-3.48%) | $2.34 | $2.19 | 779.81 K | $480.26 M |
| 05/19/2025 | $2.29 | $2.30 (0.44%) | $2.31 | $2.25 | 527.10 K | $497.57 M |
| 05/16/2025 | $2.27 | $2.32 (2.2%) | $2.40 | $2.21 | 1.54 M | $501.89 M |
| 05/15/2025 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.38 | 713.75 K | $514.87 M |
| 05/14/2025 | $2.40 | $2.47 (2.92%) | $2.54 | $2.38 | 1.01 M | $534.34 M |
| 05/13/2025 | $2.36 | $2.37 (0.42%) | $2.38 | $2.26 | 1.27 M | $512.71 M |
| 05/12/2025 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.35 | 1.19 M | $523.53 M |
| 05/09/2025 | $2.54 | $2.42 (-4.72%) | $2.55 | $2.40 | 292.20 K | $523.53 M |
| 05/08/2025 | $2.51 | $2.54 (1.2%) | $2.58 | $2.50 | 630.20 K | $549.49 M |
| 05/07/2025 | $2.53 | $2.49 (-1.58%) | $2.56 | $2.45 | 768.84 K | $538.67 M |
| 05/06/2025 | $2.68 | $2.52 (-5.97%) | $2.68 | $2.47 | 969.90 K | $545.16 M |
| 05/05/2025 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.62 | 1.98 M | $573.28 M |
| 05/02/2025 | $2.56 | $2.68 (4.69%) | $2.68 | $2.56 | 679.34 K | $579.77 M |
| 05/01/2025 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.46 | 643.60 K | $538.67 M |
| 04/30/2025 | $2.47 | $2.49 (0.81%) | $2.53 | $2.40 | 671.20 K | $538.67 M |
| 04/29/2025 | $2.48 | $2.46 (-0.81%) | $2.55 | $2.43 | 1.07 M | $532.18 M |
| 04/28/2025 | $2.52 | $2.50 (-0.79%) | $2.60 | $2.47 | 502.57 K | $540.83 M |
| 04/25/2025 | $2.56 | $2.54 (-0.78%) | $2.64 | $2.52 | 748.32 K | $549.49 M |
| 04/24/2025 | $2.62 | $2.58 (-1.53%) | $2.66 | $2.48 | 838.74 K | $558.14 M |
| 04/23/2025 | $2.61 | $2.61 (0%) | $2.69 | $2.54 | 1.09 M | $564.63 M |
| 04/22/2025 | $2.37 | $2.50 (5.49%) | $2.55 | $2.36 | 1.27 M | $540.83 M |
| 04/21/2025 | $2.23 | $2.31 (3.59%) | $2.32 | $2.15 | 1.02 M | $499.73 M |
| 04/17/2025 | $2.26 | $2.20 (-2.65%) | $2.32 | $2.19 | 1.59 M | $475.93 M |
| 04/16/2025 | $2.24 | $2.22 (-0.89%) | $2.24 | $2.10 | 914.30 K | $480.26 M |
| 04/15/2025 | $2.21 | $2.26 (2.26%) | $2.31 | $2.18 | 915.20 K | $488.91 M |
| 04/14/2025 | $2.21 | $2.21 (0%) | $2.43 | $2.14 | 1.90 M | $478.10 M |
| 04/11/2025 | $2.22 | $2.17 (-2.25%) | $2.24 | $2.08 | 1.69 M | $469.44 M |
| 04/10/2025 | $2.13 | $2.13 (0%) | $2.25 | $2.06 | 1.54 M | $460.79 M |
| 04/09/2025 | $2.14 | $2.10 (-1.87%) | $2.22 | $2.01 | 1.73 M | $454.30 M |
| 04/08/2025 | $2.24 | $2.13 (-4.91%) | $2.30 | $2.08 | 977.20 K | $460.79 M |
| 04/07/2025 | $2.19 | $2.15 (-1.83%) | $2.35 | $2.00 | 817.53 K | $465.12 M |
| 04/04/2025 | $2.47 | $2.34 (-5.26%) | $2.50 | $2.30 | 1.15 M | $506.22 M |
| 04/03/2025 | $2.65 | $2.57 (-3.02%) | $2.67 | $2.53 | 686.61 K | $555.98 M |
| 04/02/2025 | $2.64 | $2.78 (5.3%) | $2.80 | $2.62 | 466.11 K | $601.41 M |
| 04/01/2025 | $2.70 | $2.68 (-0.74%) | $2.80 | $2.63 | 795.40 K | $579.77 M |
| 03/31/2025 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.63 | 840.30 K | $584.10 M |
| 03/28/2025 | $2.82 | $2.81 (-0.35%) | $2.83 | $2.76 | 479.90 K | $607.90 M |
| 03/27/2025 | $2.84 | $2.84 (0%) | $2.91 | $2.83 | 425.79 K | $614.39 M |
| 03/26/2025 | $2.88 | $2.84 (-1.39%) | $2.91 | $2.79 | 537.61 K | $614.39 M |
| 03/25/2025 | $2.91 | $2.86 (-1.72%) | $2.94 | $2.81 | 500.30 K | $618.72 M |
| 03/24/2025 | $2.94 | $2.91 (-1.02%) | $2.95 | $2.81 | 367.25 K | $629.53 M |
| 03/21/2025 | $2.80 | $2.90 (3.57%) | $2.91 | $2.73 | 942.30 K | $627.37 M |
| 03/20/2025 | $3.05 | $2.83 (-7.21%) | $3.05 | $2.82 | 944.01 K | $612.23 M |
| 03/19/2025 | $3.11 | $3.06 (-1.61%) | $3.12 | $3.01 | 523.50 K | $661.98 M |
| 03/18/2025 | $3.16 | $3.07 (-2.85%) | $3.20 | $3.05 | 761.20 K | $664.15 M |
| 03/17/2025 | $3.08 | $3.14 (1.95%) | $3.23 | $3.02 | 687.23 K | $679.29 M |
| 03/14/2025 | $3.08 | $3.09 (0.32%) | $3.15 | $3.02 | 734.80 K | $668.47 M |
| 03/13/2025 | $3.03 | $2.95 (-2.64%) | $3.06 | $2.90 | 669.84 K | $638.19 M |
| 03/12/2025 | $3.16 | $3.04 (-3.8%) | $3.18 | $3.04 | 357.72 K | $657.66 M |
| 03/11/2025 | $3.19 | $3.12 (-2.19%) | $3.19 | $3.04 | 909.74 K | $674.96 M |
| 03/10/2025 | $3.28 | $3.06 (-6.71%) | $3.29 | $3.04 | 1.12 M | $661.98 M |
| 03/07/2025 | $3.40 | $3.35 (-1.47%) | $3.55 | $3.27 | 1.13 M | $724.72 M |
| 03/06/2025 | $3.30 | $3.56 (7.88%) | $3.68 | $3.24 | 2.26 M | $770.15 M |
| 03/05/2025 | $3.09 | $3.14 (1.62%) | $3.21 | $3.07 | 1.09 M | $679.29 M |
| 03/04/2025 | $3.09 | $2.99 (-3.24%) | $3.18 | $2.80 | 1.29 M | $646.84 M |
| 03/03/2025 | $3.45 | $3.08 (-10.72%) | $3.54 | $3.03 | 1.95 M | $666.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
