Dingdong (Cayman) Limited (DDL) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.05

$0.24 (8.36%)

Last update: 06:02 PM EST

Day's range

$2.75

$3.08

5 DAY PERFORMANCE

+14.66%

1 MONTH PERFORMANCE

+41.20%

3 MONTH PERFORMANCE

+55.61%

6 MONTH PERFORMANCE

+43.87%

YEAR-TO-DATE PERFORMANCE

+22.49%

1 YEAR PERFORMANCE

-6.44%

Dingdong (Cayman) Ltd ADR Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/07/2026	$2.81	$3.04 (8.19%)	$3.08	$2.75	2.24 M	$658.71 M
01/06/2026	$2.89	$2.81 (-2.77%)	$3.07	$2.80	2.71 M	$608.87 M
01/05/2026	$2.71	$2.87 (5.9%)	$2.90	$2.58	2.46 M	$621.87 M
01/02/2026	$2.49	$2.66 (6.83%)	$2.73	$2.47	1.79 M	$576.37 M
12/31/2025	$2.50	$2.49 (-0.4%)	$2.57	$2.42	4.24 M	$539.53 M
12/30/2025	$2.68	$2.49 (-7.09%)	$2.68	$2.40	3.83 M	$539.53 M
12/29/2025	$2.88	$2.68 (-6.94%)	$2.88	$2.58	2.43 M	$580.70 M
12/26/2025	$2.86	$2.88 (0.7%)	$3.41	$2.85	6.37 M	$624.04 M
12/24/2025	$2.74	$2.72 (-0.73%)	$2.78	$2.65	553.51 K	$589.37 M
12/23/2025	$2.60	$2.72 (4.62%)	$2.72	$2.53	877.10 K	$589.37 M
12/22/2025	$2.55	$2.58 (1.18%)	$2.72	$2.51	1.36 M	$559.03 M
12/19/2025	$2.69	$2.54 (-5.58%)	$2.75	$2.52	1.70 M	$550.37 M
12/18/2025	$2.98	$2.61 (-12.42%)	$3.00	$2.60	3.43 M	$565.53 M
12/17/2025	$2.34	$2.82 (20.51%)	$2.85	$2.32	7.37 M	$611.04 M
12/16/2025	$2.05	$2.28 (11.22%)	$2.30	$2.03	1.77 M	$494.03 M
12/15/2025	$2.09	$2.05 (-1.91%)	$2.14	$2.02	1.38 M	$444.19 M
12/12/2025	$2.08	$2.04 (-1.92%)	$2.09	$2.00	418.96 K	$442.03 M
12/11/2025	$2.08	$2.05 (-1.44%)	$2.09	$2.00	942.13 K	$444.19 M
12/10/2025	$2.06	$2.10 (1.94%)	$2.16	$2.06	465.90 K	$455.03 M
12/09/2025	$2.07	$2.03 (-1.93%)	$2.09	$1.99	494.43 K	$439.86 M
12/08/2025	$2.20	$2.09 (-5%)	$2.21	$2.05	840.20 K	$452.86 M
12/05/2025	$1.99	$2.16 (8.54%)	$2.25	$1.98	3.05 M	$468.03 M
12/04/2025	$1.83	$1.95 (6.56%)	$1.99	$1.82	1.16 M	$422.53 M
12/03/2025	$1.79	$1.83 (2.23%)	$1.84	$1.78	373.40 K	$396.52 M
12/02/2025	$1.70	$1.79 (5.29%)	$1.82	$1.70	491.41 K	$387.86 M
12/01/2025	$1.72	$1.72 (0%)	$1.73	$1.70	360.80 K	$372.69 M
11/28/2025	$1.74	$1.72 (-1.15%)	$1.76	$1.72	269.12 K	$372.69 M
11/26/2025	$1.75	$1.72 (-1.71%)	$1.76	$1.72	507.70 K	$372.69 M
11/25/2025	$1.77	$1.76 (-0.56%)	$1.83	$1.75	368.60 K	$381.36 M
11/24/2025	$1.77	$1.75 (-1.13%)	$1.79	$1.73	414.40 K	$379.19 M
11/21/2025	$1.69	$1.77 (4.73%)	$1.78	$1.69	586.31 K	$383.52 M
11/20/2025	$1.75	$1.72 (-1.71%)	$1.81	$1.71	546.47 K	$372.69 M
11/19/2025	$1.67	$1.73 (3.59%)	$1.75	$1.67	632.97 K	$374.86 M
11/18/2025	$1.69	$1.68 (-0.59%)	$1.71	$1.67	513.68 K	$364.02 M
11/17/2025	$1.72	$1.69 (-1.74%)	$1.77	$1.68	521.94 K	$366.19 M
11/14/2025	$1.70	$1.73 (1.76%)	$1.80	$1.70	619.52 K	$374.86 M
11/13/2025	$1.75	$1.70 (-2.86%)	$1.83	$1.69	570.93 K	$367.92 M
11/12/2025	$1.75	$1.73 (-1.14%)	$1.77	$1.69	861.57 K	$374.41 M
11/11/2025	$1.84	$1.77 (-3.8%)	$1.84	$1.74	424.41 K	$383.07 M
11/10/2025	$1.75	$1.81 (3.43%)	$1.83	$1.73	616.30 K	$391.72 M
11/07/2025	$1.69	$1.67 (-1.18%)	$1.70	$1.65	503.60 K	$361.42 M
11/06/2025	$1.75	$1.71 (-2.29%)	$1.76	$1.69	557.30 K	$370.08 M
11/05/2025	$1.78	$1.75 (-1.69%)	$1.79	$1.75	440.41 K	$378.74 M
11/04/2025	$1.77	$1.76 (-0.56%)	$1.79	$1.75	525.64 K	$380.90 M
11/03/2025	$1.83	$1.78 (-2.73%)	$1.83	$1.78	623.90 K	$385.23 M
10/31/2025	$1.82	$1.84 (1.1%)	$1.86	$1.81	376.39 K	$398.22 M
10/30/2025	$1.87	$1.82 (-2.67%)	$1.91	$1.81	1.14 M	$393.89 M
10/29/2025	$1.91	$1.87 (-2.09%)	$1.93	$1.86	1.37 M	$404.71 M
10/28/2025	$1.88	$1.91 (1.6%)	$1.95	$1.85	1.77 M	$413.36 M
10/27/2025	$1.92	$1.91 (-0.52%)	$1.95	$1.90	1.74 M	$413.36 M
10/24/2025	$1.93	$1.89 (-2.07%)	$1.93	$1.87	339.27 K	$409.04 M
10/23/2025	$1.90	$1.90 (0%)	$1.92	$1.88	232.65 K	$411.20 M
10/22/2025	$1.86	$1.89 (1.61%)	$1.92	$1.83	390.33 K	$409.04 M
10/21/2025	$1.97	$1.84 (-6.6%)	$1.98	$1.84	986.14 K	$398.22 M
10/20/2025	$1.88	$1.96 (4.26%)	$1.97	$1.88	643.60 K	$424.19 M
10/17/2025	$1.84	$1.87 (1.63%)	$1.88	$1.81	429.73 K	$404.71 M
10/16/2025	$1.85	$1.82 (-1.62%)	$1.87	$1.81	431.60 K	$393.89 M
10/15/2025	$1.86	$1.86 (0%)	$1.89	$1.85	412.65 K	$402.54 M
10/14/2025	$1.85	$1.81 (-2.16%)	$1.85	$1.80	437.13 K	$391.72 M
10/13/2025	$1.86	$1.85 (-0.54%)	$1.87	$1.82	567.30 K	$400.38 M
10/10/2025	$1.90	$1.82 (-4.21%)	$1.93	$1.82	1.50 M	$393.89 M
10/09/2025	$1.98	$1.90 (-4.04%)	$1.98	$1.89	817.00 K	$411.20 M
10/08/2025	$1.97	$1.95 (-1.02%)	$1.98	$1.93	699.25 K	$422.02 M
10/07/2025	$2.05	$1.96 (-4.39%)	$2.05	$1.96	1.50 M	$424.19 M