-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
+31.83% -
3 MONTH PERFORMANCE
+93.40% -
6 MONTH PERFORMANCE
+113.54% -
YEAR-TO-DATE PERFORMANCE
+173.33% -
1 YEAR PERFORMANCE
+96.17%
Dingdong (Cayman) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.28 | $4.11 (-3.97%) | $4.28 | $3.91 | 1.36 M | |
| 11/20/2024 | $4.19 | $4.31 (2.86%) | $4.38 | $4.08 | 1.69 M | $931.52 M |
| 11/19/2024 | $4.13 | $4.19 (1.45%) | $4.21 | $4.05 | 862,922 | $905.58 M |
| 11/18/2024 | $4.01 | $4.16 (3.74%) | $4.23 | $3.97 | 1.87 M | $899.10 M |
| 11/15/2024 | $4.18 | $3.99 (-4.55%) | $4.18 | $3.97 | 509,130 | $862.36 M |
| 11/14/2024 | $4.17 | $4.12 (-1.2%) | $4.24 | $4.02 | 1.35 M | $890.46 M |
| 11/13/2024 | $3.97 | $4.25 (7.05%) | $4.32 | $3.91 | 2.57 M | $918.55 M |
| 11/12/2024 | $4.01 | $3.92 (-2.24%) | $4.04 | $3.85 | 1.38 M | $847.23 M |
| 11/11/2024 | $4.20 | $4.09 (-2.62%) | $4.20 | $3.91 | 1.31 M | $918.71 M |
| 11/08/2024 | $4.20 | $4.19 (-0.24%) | $4.23 | $4.08 | 1.13 M | $909.04 M |
| 11/07/2024 | $4.43 | $4.23 (-4.51%) | $4.60 | $4.14 | 3.63 M | $917.72 M |
| 11/06/2024 | $3.80 | $4.45 (17.11%) | $4.50 | $3.44 | 3.33 M | $965.45 M |
| 11/05/2024 | $3.89 | $3.94 (1.29%) | $3.98 | $3.70 | 1.56 M | $854.80 M |
| 11/04/2024 | $3.75 | $3.76 (0.27%) | $3.90 | $3.58 | 1.56 M | $815.75 M |
| 11/01/2024 | $3.99 | $3.72 (-6.77%) | $4.02 | $3.70 | 997,300 | $807.07 M |
| 10/31/2024 | $3.97 | $4.00 (0.76%) | $4.09 | $3.93 | 918,800 | $867.82 M |
| 10/30/2024 | $3.93 | $4.02 (2.29%) | $4.14 | $3.78 | 1.06 M | $872.16 M |
| 10/29/2024 | $3.87 | $4.00 (3.36%) | $4.19 | $3.81 | 1.45 M | $867.82 M |
| 10/28/2024 | $3.77 | $3.87 (2.65%) | $3.91 | $3.58 | 1.40 M | $839.61 M |
| 10/25/2024 | $3.71 | $3.49 (-5.93%) | $4.16 | $3.45 | 3.72 M | $757.17 M |
| 10/24/2024 | $3.41 | $3.62 (6.16%) | $3.62 | $3.33 | 1.25 M | $785.37 M |
| 10/23/2024 | $3.33 | $3.36 (0.9%) | $3.41 | $3.21 | 689,400 | $728.97 M |
| 10/22/2024 | $3.08 | $3.30 (7.14%) | $3.37 | $3.08 | 1.11 M | $715.95 M |
| 10/21/2024 | $3.04 | $3.11 (2.3%) | $3.14 | $3.03 | 384,967 | $674.73 M |
| 10/18/2024 | $3.08 | $3.07 (-0.32%) | $3.12 | $3.03 | 408,000 | $666.05 M |
| 10/17/2024 | $2.98 | $2.95 (-1.01%) | $3.03 | $2.91 | 666,532 | $640.02 M |
| 10/16/2024 | $2.93 | $3.09 (5.46%) | $3.15 | $2.92 | 804,438 | $670.39 M |
| 10/15/2024 | $3.12 | $2.90 (-7.05%) | $3.14 | $2.76 | 2.67 M | $629.17 M |
| 10/14/2024 | $3.38 | $3.27 (-3.25%) | $3.38 | $3.11 | 502,100 | $709.44 M |
| 10/11/2024 | $3.30 | $3.43 (3.94%) | $3.51 | $3.23 | 746,200 | $744.15 M |
| 10/10/2024 | $3.44 | $3.31 (-3.78%) | $3.47 | $3.28 | 557,516 | $718.12 M |
| 10/09/2024 | $3.33 | $3.38 (1.5%) | $3.47 | $3.31 | 592,500 | $733.31 M |
| 10/08/2024 | $3.34 | $3.45 (3.29%) | $3.50 | $3.15 | 1.30 M | $748.49 M |
| 10/07/2024 | $3.78 | $3.64 (-3.7%) | $3.78 | $3.45 | 1.74 M | $789.71 M |
| 10/04/2024 | $3.81 | $3.77 (-1.05%) | $3.85 | $3.61 | 1.37 M | $817.92 M |
| 10/03/2024 | $3.77 | $3.69 (-2.12%) | $3.82 | $3.62 | 1.33 M | $800.56 M |
| 10/02/2024 | $4.00 | $3.96 (-1%) | $4.03 | $3.63 | 2.78 M | $859.14 M |
| 10/01/2024 | $3.62 | $3.82 (5.52%) | $3.82 | $3.36 | 2.52 M | $828.77 M |
| 09/30/2024 | $3.42 | $3.55 (3.8%) | $3.73 | $3.37 | 3.96 M | $770.19 M |
| 09/27/2024 | $3.06 | $3.16 (3.27%) | $3.20 | $3.06 | 1.51 M | $685.58 M |
| 09/26/2024 | $2.96 | $3.00 (1.35%) | $3.17 | $2.84 | 1.72 M | $650.86 M |
| 09/25/2024 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.73 | 850,945 | $603.13 M |
| 09/24/2024 | $2.77 | $2.97 (7.22%) | $2.97 | $2.66 | 1.38 M | $644.35 M |
| 09/23/2024 | $2.66 | $2.66 (0%) | $2.73 | $2.54 | 593,101 | $577.10 M |
| 09/20/2024 | $2.80 | $2.63 (-6.07%) | $2.80 | $2.58 | 1.21 M | $570.59 M |
| 09/19/2024 | $2.64 | $2.74 (3.79%) | $2.81 | $2.64 | 1.42 M | $594.46 M |
| 09/18/2024 | $2.70 | $2.60 (-3.7%) | $2.74 | $2.60 | 715,051 | $564.08 M |
| 09/17/2024 | $2.65 | $2.73 (3.02%) | $2.80 | $2.65 | 693,819 | $592.29 M |
| 09/16/2024 | $2.91 | $2.65 (-8.93%) | $2.95 | $2.55 | 1.14 M | $574.93 M |
| 09/13/2024 | $2.90 | $2.93 (1.03%) | $2.99 | $2.78 | 1.23 M | $635.68 M |
| 09/12/2024 | $2.67 | $2.88 (7.87%) | $2.88 | $2.67 | 1.00 M | $624.83 M |
| 09/11/2024 | $2.71 | $2.70 (-0.37%) | $2.78 | $2.59 | 1.14 M | $585.78 M |
| 09/10/2024 | $2.48 | $2.76 (11.29%) | $2.78 | $2.48 | 1.29 M | $598.79 M |
| 09/09/2024 | $2.57 | $2.51 (-2.33%) | $2.65 | $2.47 | 941,491 | $544.56 M |
| 09/06/2024 | $2.40 | $2.59 (7.92%) | $2.59 | $2.39 | 1.41 M | $561.91 M |
| 09/05/2024 | $2.31 | $2.41 (4.33%) | $2.57 | $2.31 | 2.18 M | $522.86 M |
| 09/04/2024 | $2.20 | $2.31 (5%) | $2.34 | $2.17 | 504,700 | $501.16 M |
| 09/03/2024 | $2.15 | $2.22 (3.26%) | $2.24 | $2.13 | 595,000 | $481.64 M |
| 08/30/2024 | $2.16 | $2.16 (0%) | $2.21 | $2.11 | 460,612 | $468.62 M |
| 08/29/2024 | $2.00 | $2.16 (8%) | $2.19 | $2.00 | 616,200 | $468.62 M |
| 08/28/2024 | $2.11 | $1.99 (-5.69%) | $2.14 | $1.97 | 869,600 | $431.74 M |
| 08/27/2024 | $2.09 | $2.12 (1.44%) | $2.25 | $2.09 | 746,176 | $459.94 M |
| 08/26/2024 | $2.02 | $2.13 (5.45%) | $2.19 | $2.01 | 780,700 | $462.11 M |
| 08/23/2024 | $2.07 | $2.03 (-1.93%) | $2.16 | $2.03 | 650,768 | $440.42 M |
| 08/22/2024 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.03 | 582,711 | $451.27 M |
| 08/21/2024 | $2.00 | $2.12 (6%) | $2.18 | $2.00 | 1.14 M | $459.94 M |