5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
+8.43%
3 MONTH PERFORMANCE
+67.46%
6 MONTH PERFORMANCE
+28.05%
YEAR-TO-DATE PERFORMANCE
+13.65%
1 YEAR PERFORMANCE
-18.44%
Dingdong (Cayman) Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.84 | $2.83 (-0.35%) | $2.95 | $2.79 | 2.90 M | $609.95 M |
| 02/13/2026 | $2.88 | $2.89 (0.35%) | $2.93 | $2.84 | 1.05 M | $626.20 M |
| 02/12/2026 | $2.94 | $2.91 (-1.02%) | $2.97 | $2.81 | 2.10 M | $630.54 M |
| 02/11/2026 | $2.95 | $3.00 (1.69%) | $3.04 | $2.82 | 3.04 M | $650.04 M |
| 02/10/2026 | $3.14 | $2.92 (-7.01%) | $3.19 | $2.85 | 13.60 M | $632.70 M |
| 02/09/2026 | $2.72 | $2.71 (-0.37%) | $2.76 | $2.70 | 3.71 M | $587.20 M |
| 02/06/2026 | $2.77 | $2.74 (-1.08%) | $2.81 | $2.66 | 11.01 M | $593.70 M |
| 02/05/2026 | $2.77 | $2.74 (-1.08%) | $2.96 | $2.60 | 26.01 M | $593.70 M |
| 02/04/2026 | $3.28 | $3.20 (-2.44%) | $3.35 | $3.04 | 5.94 M | $693.38 M |
| 02/03/2026 | $3.11 | $3.19 (2.57%) | $3.24 | $3.06 | 2.80 M | $691.21 M |
| 02/02/2026 | $2.96 | $3.06 (3.38%) | $3.19 | $2.93 | 3.26 M | $663.04 M |
| 01/30/2026 | $2.90 | $2.86 (-1.38%) | $2.93 | $2.81 | 791.73 K | $619.70 M |
| 01/29/2026 | $2.86 | $2.88 (0.7%) | $2.99 | $2.86 | 1.99 M | $624.04 M |
| 01/28/2026 | $2.88 | $2.82 (-2.08%) | $2.89 | $2.80 | 1.03 M | $611.04 M |
| 01/27/2026 | $2.75 | $2.86 (4%) | $2.92 | $2.74 | 1.53 M | $619.70 M |
| 01/26/2026 | $2.82 | $2.76 (-2.13%) | $2.85 | $2.71 | 1.12 M | $598.04 M |
| 01/23/2026 | $2.78 | $2.79 (0.36%) | $2.95 | $2.75 | 1.42 M | $604.54 M |
| 01/22/2026 | $2.79 | $2.84 (1.79%) | $2.88 | $2.78 | 852.80 K | $615.37 M |
| 01/21/2026 | $2.71 | $2.78 (2.58%) | $2.81 | $2.71 | 988.13 K | $602.37 M |
| 01/20/2026 | $2.55 | $2.69 (5.49%) | $2.75 | $2.55 | 1.06 M | $582.87 M |
| 01/16/2026 | $2.70 | $2.61 (-3.33%) | $2.71 | $2.59 | 1.35 M | $565.53 M |
| 01/15/2026 | $2.78 | $2.72 (-2.16%) | $2.79 | $2.72 | 694.92 K | $589.37 M |
| 01/14/2026 | $2.88 | $2.74 (-4.86%) | $2.90 | $2.70 | 1.58 M | $593.70 M |
| 01/13/2026 | $2.94 | $2.92 (-0.68%) | $2.96 | $2.86 | 1.25 M | $632.70 M |
| 01/12/2026 | $3.06 | $3.03 (-0.98%) | $3.11 | $2.88 | 2.18 M | $656.54 M |
| 01/09/2026 | $2.90 | $2.97 (2.41%) | $3.00 | $2.90 | 1.15 M | $643.54 M |
| 01/08/2026 | $3.05 | $2.86 (-6.23%) | $3.05 | $2.85 | 1.45 M | $619.70 M |
| 01/07/2026 | $2.81 | $3.04 (8.19%) | $3.08 | $2.75 | 2.25 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 |
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.
