5 DAY PERFORMANCE
+8.17%
1 MONTH PERFORMANCE
+36.27%
3 MONTH PERFORMANCE
+7.34%
6 MONTH PERFORMANCE
+1.46%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
+37.62%
Dingdong (Cayman) Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.23 | $2.24 (0.45%) | $2.26 | $2.19 | 241.59 K | $485.16 M |
| 08/05/2026 | $2.35 | $2.23 (-5.11%) | $2.38 | $2.23 | 260.30 K | $482.99 M |
| 08/04/2026 | $2.48 | $2.33 (-6.05%) | $2.54 | $2.32 | 246.72 K | $504.65 M |
| 08/03/2026 | $2.54 | $2.48 (-2.36%) | $2.64 | $2.44 | 521.25 K | $537.14 M |
| 07/31/2026 | $2.41 | $2.57 (6.64%) | $2.59 | $2.40 | 549.70 K | $556.63 M |
| 07/30/2026 | $2.39 | $2.42 (1.26%) | $2.46 | $2.39 | 486.12 K | $524.14 M |
| 07/29/2026 | $2.41 | $2.40 (-0.41%) | $2.42 | $2.40 | 177.00 K | $519.81 M |
| 07/28/2026 | $2.36 | $2.41 (2.12%) | $2.46 | $2.36 | 433.10 K | $521.98 M |
| 07/27/2026 | $2.40 | $2.39 (-0.42%) | $2.47 | $2.38 | 309.10 K | $517.65 M |
| 07/24/2026 | $2.36 | $2.42 (2.54%) | $2.45 | $2.35 | 284.81 K | $524.14 M |
| 07/23/2026 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.37 | 434.30 K | $515.48 M |
| 07/22/2026 | $2.37 | $2.42 (2.11%) | $2.46 | $2.37 | 716.47 K | $524.14 M |
| 07/21/2026 | $2.28 | $2.39 (4.82%) | $2.40 | $2.28 | 254.72 K | $517.65 M |
| 07/20/2026 | $2.28 | $2.29 (0.44%) | $2.32 | $2.26 | 216.12 K | $495.99 M |
| 07/17/2026 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.24 | 201.36 K | $491.66 M |
| 07/16/2026 | $2.26 | $2.32 (2.65%) | $2.35 | $2.26 | 469.70 K | $502.49 M |
| 07/15/2026 | $2.31 | $2.28 (-1.3%) | $2.36 | $2.28 | 488.71 K | $493.82 M |
| 07/14/2026 | $2.24 | $2.30 (2.68%) | $2.34 | $2.22 | 439.54 K | $498.15 M |
| 07/13/2026 | $2.14 | $2.24 (4.67%) | $2.26 | $2.14 | 272.10 K | $485.16 M |
| 07/10/2026 | $2.14 | $2.16 (0.93%) | $2.19 | $2.11 | 492.22 K | $467.83 M |
| 07/09/2026 | $2.00 | $2.11 (5.5%) | $2.12 | $2.00 | 378.71 K | $457.00 M |
| 07/08/2026 | $2.04 | $2.04 (0%) | $2.09 | $2.01 | 439.60 K | $441.84 M |
| 07/07/2026 | $2.03 | $2.04 (0.49%) | $2.07 | $1.97 | 546.20 K | $441.84 M |
| 07/06/2026 | $1.96 | $2.02 (3.06%) | $2.05 | $1.94 | 356.03 K | $437.51 M |
| 07/02/2026 | $1.99 | $1.94 (-2.51%) | $2.02 | $1.93 | 269.92 K | $420.18 M |
| 07/01/2026 | $1.91 | $1.98 (3.66%) | $1.99 | $1.88 | 858.60 K | $428.85 M |
| 06/30/2026 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.90 | 393.30 K | $418.02 M |
| 06/29/2026 | $1.91 | $1.92 (0.52%) | $1.95 | $1.91 | 130.70 K | $415.85 M |
| 06/26/2026 | $1.87 | $1.91 (2.14%) | $1.96 | $1.87 | 343.92 K | $413.68 M |
| 06/25/2026 | $2.04 | $1.86 (-8.82%) | $2.04 | $1.86 | 640.40 K | $402.86 M |
| 06/24/2026 | $1.98 | $2.05 (3.54%) | $2.07 | $1.98 | 435.85 K | $444.01 M |
| 06/23/2026 | $1.99 | $1.97 (-1.01%) | $2.03 | $1.96 | 478.47 K | $426.68 M |
| 06/22/2026 | $2.03 | $2.00 (-1.48%) | $2.05 | $1.90 | 1.78 M | $433.18 M |
| 06/18/2026 | $2.23 | $2.05 (-8.07%) | $2.24 | $2.05 | 1.36 M | $444.01 M |
| 06/17/2026 | $2.26 | $2.24 (-0.88%) | $2.30 | $2.23 | 763.70 K | $485.16 M |
| 06/16/2026 | $2.37 | $2.28 (-3.8%) | $2.37 | $2.27 | 936.80 K | $493.82 M |
| 06/15/2026 | $2.43 | $2.37 (-2.47%) | $2.45 | $2.36 | 836.59 K | $513.32 M |
| 06/12/2026 | $2.46 | $2.41 (-2.03%) | $2.48 | $2.40 | 352.85 K | $521.98 M |
| 06/11/2026 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.43 | 529.50 K | $530.64 M |
| 06/10/2026 | $2.47 | $2.51 (1.62%) | $2.59 | $2.46 | 635.40 K | $543.64 M |
| 06/09/2026 | $2.44 | $2.47 (1.23%) | $2.50 | $2.40 | 613.90 K | $534.97 M |
| 06/08/2026 | $2.43 | $2.41 (-0.82%) | $2.50 | $2.40 | 618.44 K | $521.98 M |
| 06/05/2026 | $2.46 | $2.45 (-0.41%) | $2.51 | $2.45 | 353.80 K | $530.64 M |
| 06/04/2026 | $2.51 | $2.50 (-0.4%) | $2.53 | $2.49 | 383.91 K | $541.47 M |
| 06/03/2026 | $2.54 | $2.51 (-1.18%) | $2.54 | $2.50 | 450.70 K | $543.64 M |
| 06/02/2026 | $2.52 | $2.50 (-0.79%) | $2.54 | $2.50 | 367.13 K | $541.47 M |
| 06/01/2026 | $2.50 | $2.52 (0.8%) | $2.53 | $2.49 | 199.70 K | $545.80 M |
| 05/29/2026 | $2.56 | $2.52 (-1.56%) | $2.58 | $2.52 | 155.17 K | $545.80 M |
| 05/28/2026 | $2.60 | $2.58 (-0.77%) | $2.62 | $2.57 | 299.02 K | $558.80 M |
| 05/27/2026 | $2.60 | $2.63 (1.15%) | $2.67 | $2.59 | 473.80 K | $569.63 M |
| 05/26/2026 | $2.54 | $2.60 (2.36%) | $2.69 | $2.54 | 711.03 K | $563.13 M |
| 05/22/2026 | $2.50 | $2.55 (2%) | $2.61 | $2.49 | 497.81 K | $552.30 M |
| 05/21/2026 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.55 | 470.71 K | $558.80 M |
| 05/20/2026 | $2.60 | $2.59 (-0.38%) | $2.61 | $2.54 | 331.40 K | $560.96 M |
| 05/19/2026 | $2.50 | $2.58 (3.2%) | $2.63 | $2.50 | 374.65 K | $558.80 M |
| 05/18/2026 | $2.48 | $2.52 (1.61%) | $2.53 | $2.45 | 456.33 K | $545.80 M |
| 05/15/2026 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.48 | 333.10 K | $539.31 M |
| 05/14/2026 | $2.54 | $2.59 (1.97%) | $2.63 | $2.50 | 460.65 K | $560.96 M |
| 05/13/2026 | $2.54 | $2.57 (1.18%) | $2.57 | $2.52 | 296.40 K | $556.63 M |
| 05/12/2026 | $2.51 | $2.55 (1.59%) | $2.61 | $2.41 | 819.41 K | $552.30 M |
| 05/11/2026 | $2.53 | $2.49 (-1.58%) | $2.55 | $2.47 | 631.65 K | $539.31 M |
| 05/08/2026 | $2.60 | $2.55 (-1.92%) | $2.62 | $2.55 | 256.31 K | $552.30 M |
| 05/07/2026 | $2.60 | $2.59 (-0.38%) | $2.62 | $2.58 | 276.20 K | $560.96 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.
