5 DAY PERFORMANCE
-4.93%
1 MONTH PERFORMANCE
-12.34%
3 MONTH PERFORMANCE
-17.68%
6 MONTH PERFORMANCE
-29.32%
YEAR-TO-DATE PERFORMANCE
-17.68%
1 YEAR PERFORMANCE
+121.31%
Dingdong (Cayman) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $2.75 | $2.71 (-1.64%) | $2.77 | $2.63 | 680,810 | $571.12 M |
| 03/28/2025 | $2.82 | $2.81 (-0.35%) | $2.83 | $2.76 | 474,076 | $607.90 M |
| 03/27/2025 | $2.84 | $2.84 (0%) | $2.91 | $2.83 | 425,793 | $614.39 M |
| 03/26/2025 | $2.88 | $2.84 (-1.39%) | $2.91 | $2.79 | 537,610 | $614.39 M |
| 03/25/2025 | $2.91 | $2.86 (-1.72%) | $2.94 | $2.81 | 500,300 | $618.72 M |
| 03/24/2025 | $2.94 | $2.91 (-1.02%) | $2.95 | $2.81 | 367,248 | $629.53 M |
| 03/21/2025 | $2.80 | $2.90 (3.57%) | $2.91 | $2.73 | 942,300 | $627.37 M |
| 03/20/2025 | $3.05 | $2.83 (-7.21%) | $3.05 | $2.82 | 944,010 | $612.23 M |
| 03/19/2025 | $3.11 | $3.06 (-1.61%) | $3.12 | $3.01 | 523,500 | $661.98 M |
| 03/18/2025 | $3.16 | $3.07 (-2.85%) | $3.20 | $3.05 | 761,200 | $664.15 M |
| 03/17/2025 | $3.08 | $3.14 (1.95%) | $3.23 | $3.02 | 687,230 | $679.29 M |
| 03/14/2025 | $3.08 | $3.09 (0.32%) | $3.15 | $3.02 | 734,800 | $668.47 M |
| 03/13/2025 | $3.03 | $2.95 (-2.64%) | $3.06 | $2.90 | 669,840 | $638.19 M |
| 03/12/2025 | $3.16 | $3.04 (-3.8%) | $3.18 | $3.04 | 357,717 | $657.66 M |
| 03/11/2025 | $3.19 | $3.12 (-2.19%) | $3.19 | $3.04 | 909,743 | $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 | $482.69 M |
| 03/06/2025 | $3.30 | $3.56 (7.88%) | $3.68 | $3.24 | 2.26 M | $512.95 M |
| 03/05/2025 | $3.09 | $3.14 (1.62%) | $3.21 | $3.07 | 1.09 M | $452.43 M |
| 03/04/2025 | $3.09 | $2.99 (-3.24%) | $3.18 | $2.80 | 1.29 M | $430.82 M |
| 03/03/2025 | $3.45 | $3.08 (-10.72%) | $3.54 | $3.03 | 1.95 M | $443.79 M |
| 02/28/2025 | $3.45 | $3.49 (1.16%) | $3.56 | $3.44 | 337,600 | $502.86 M |
| 02/27/2025 | $3.57 | $3.52 (-1.4%) | $3.68 | $3.44 | 338,312 | $507.18 M |
| 02/26/2025 | $3.60 | $3.61 (0.28%) | $3.65 | $3.52 | 797,725 | $520.15 M |
| 02/25/2025 | $3.50 | $3.47 (-0.86%) | $3.63 | $3.41 | 591,909 | $499.98 M |
| 02/24/2025 | $3.67 | $3.51 (-4.36%) | $3.68 | $3.46 | 445,162 | $505.74 M |
| 02/21/2025 | $3.60 | $3.71 (3.06%) | $3.85 | $3.60 | 1.23 M | $534.56 M |
| 02/20/2025 | $3.52 | $3.52 (0%) | $3.69 | $3.47 | 764,513 | $507.18 M |
| 02/19/2025 | $3.35 | $3.50 (4.48%) | $3.55 | $3.30 | 997,400 | $504.30 M |
| 02/18/2025 | $3.49 | $3.53 (1.15%) | $3.58 | $3.38 | 440,921 | $508.63 M |
| 02/14/2025 | $3.56 | $3.47 (-2.53%) | $3.60 | $3.44 | 916,833 | $499.98 M |
| 02/13/2025 | $3.32 | $3.38 (1.81%) | $3.40 | $3.28 | 355,650 | $487.01 M |
| 02/12/2025 | $3.29 | $3.36 (2.13%) | $3.40 | $3.26 | 492,000 | $484.13 M |
| 02/11/2025 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.26 | 308,100 | $478.37 M |
| 02/10/2025 | $3.46 | $3.43 (-0.87%) | $3.47 | $3.34 | 526,800 | $494.22 M |
| 02/07/2025 | $3.28 | $3.35 (2.13%) | $3.37 | $3.25 | 371,400 | $482.69 M |
| 02/06/2025 | $3.35 | $3.30 (-1.49%) | $3.39 | $3.21 | 510,400 | $475.49 M |
| 02/05/2025 | $3.29 | $3.30 (0.3%) | $3.33 | $3.26 | 198,751 | $475.49 M |
| 02/04/2025 | $3.34 | $3.30 (-1.2%) | $3.41 | $3.26 | 383,500 | $475.49 M |
| 02/03/2025 | $3.34 | $3.30 (-1.2%) | $3.35 | $3.19 | 427,705 | $475.49 M |
| 01/31/2025 | $3.49 | $3.40 (-2.58%) | $3.52 | $3.34 | 325,239 | $489.89 M |
| 01/30/2025 | $3.36 | $3.49 (3.87%) | $3.50 | $3.31 | 282,300 | $502.86 M |
| 01/29/2025 | $3.40 | $3.34 (-1.76%) | $3.43 | $3.31 | 453,203 | $481.25 M |
| 01/28/2025 | $3.38 | $3.41 (0.89%) | $3.42 | $3.29 | 348,231 | $491.34 M |
| 01/27/2025 | $3.40 | $3.37 (-0.88%) | $3.41 | $3.27 | 534,609 | $485.57 M |
| 01/24/2025 | $3.43 | $3.42 (-0.29%) | $3.48 | $3.40 | 291,814 | $492.78 M |
| 01/23/2025 | $3.22 | $3.37 (4.66%) | $3.40 | $3.21 | 425,900 | $485.57 M |
| 01/22/2025 | $3.39 | $3.26 (-3.83%) | $3.41 | $3.22 | 827,500 | $469.72 M |
| 01/21/2025 | $3.38 | $3.43 (1.48%) | $3.50 | $3.26 | 532,210 | $494.22 M |
| 01/17/2025 | $3.36 | $3.37 (0.3%) | $3.48 | $3.34 | 467,927 | $485.57 M |
| 01/16/2025 | $3.36 | $3.35 (-0.3%) | $3.38 | $3.24 | 319,342 | $482.69 M |
| 01/15/2025 | $3.26 | $3.35 (2.76%) | $3.42 | $3.23 | 382,894 | $482.69 M |
| 01/14/2025 | $3.36 | $3.28 (-2.38%) | $3.42 | $3.25 | 316,644 | $472.60 M |
| 01/13/2025 | $3.17 | $3.24 (2.21%) | $3.24 | $3.04 | 362,194 | $466.84 M |
| 01/10/2025 | $3.22 | $3.20 (-0.62%) | $3.29 | $3.16 | 386,031 | $461.08 M |
| 01/08/2025 | $3.24 | $3.26 (0.62%) | $3.30 | $3.16 | 465,137 | $469.72 M |
| 01/07/2025 | $3.28 | $3.26 (-0.61%) | $3.43 | $3.25 | 574,200 | $469.72 M |
| 01/06/2025 | $3.56 | $3.29 (-7.58%) | $3.57 | $3.26 | 1.14 M | $474.05 M |
| 01/03/2025 | $3.23 | $3.57 (10.53%) | $3.60 | $3.20 | 1.15 M | $514.39 M |
| 01/02/2025 | $3.28 | $3.24 (-1.22%) | $3.29 | $3.12 | 1.15 M | $466.84 M |
| 12/31/2024 | $3.50 | $3.28 (-6.29%) | $3.52 | $3.26 | 1.22 M | $472.60 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.
