5 DAY PERFORMANCE
+27.52%
1 MONTH PERFORMANCE
+12.55%
3 MONTH PERFORMANCE
+35.61%
6 MONTH PERFORMANCE
+14.40%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
+31.75%
Dingdong (Cayman) Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.30 | $2.25 (-2.39%) | $2.30 | $2.25 | 118.96 K | |
| 09/18/2026 | $2.20 | $2.28 (3.64%) | $2.32 | $2.20 | 1.06 M | $493.98 M |
| 09/17/2026 | $2.20 | $2.22 (0.91%) | $2.23 | $2.19 | 144.05 K | $480.99 M |
| 09/16/2026 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.18 | 208.50 K | $472.32 M |
| 09/15/2026 | $2.21 | $2.20 (-0.45%) | $2.22 | $2.17 | 197.50 K | $476.65 M |
| 09/14/2026 | $2.15 | $2.22 (3.26%) | $2.25 | $2.14 | 222.54 K | $480.99 M |
| 09/11/2026 | $2.16 | $2.14 (-0.93%) | $2.16 | $2.12 | 167.47 K | $463.65 M |
| 09/10/2026 | $2.15 | $2.16 (0.47%) | $2.18 | $2.10 | 188.48 K | $467.99 M |
| 09/09/2026 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.13 | 302.43 K | $465.82 M |
| 09/08/2026 | $2.26 | $2.20 (-2.65%) | $2.27 | $2.19 | 461.43 K | $476.65 M |
| 09/04/2026 | $2.26 | $2.26 (0%) | $2.29 | $2.24 | 99.04 K | $489.65 M |
| 09/03/2026 | $2.25 | $2.26 (0.44%) | $2.26 | $2.23 | 153.30 K | $489.65 M |
| 09/02/2026 | $2.31 | $2.26 (-2.16%) | $2.31 | $2.26 | 137.31 K | $489.65 M |
| 09/01/2026 | $2.27 | $2.30 (1.32%) | $2.33 | $2.23 | 201.90 K | $498.32 M |
| 08/31/2026 | $2.29 | $2.26 (-1.31%) | $2.31 | $2.26 | 150.55 K | $489.65 M |
| 08/28/2026 | $2.23 | $2.27 (1.79%) | $2.30 | $2.23 | 207.66 K | $491.82 M |
| 08/27/2026 | $2.29 | $2.23 (-2.62%) | $2.31 | $2.22 | 232.60 K | $483.15 M |
| 08/26/2026 | $2.30 | $2.29 (-0.43%) | $2.31 | $2.27 | 189.71 K | $496.15 M |
| 08/25/2026 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.24 | 379.08 K | $500.48 M |
| 08/24/2026 | $2.45 | $2.36 (-3.67%) | $2.47 | $2.32 | 282.84 K | $511.32 M |
| 08/21/2026 | $2.37 | $2.47 (4.22%) | $2.50 | $2.35 | 370.79 K | $535.15 M |
| 08/20/2026 | $2.29 | $2.36 (3.06%) | $2.39 | $2.19 | 511.00 K | $511.32 M |
| 08/19/2026 | $2.22 | $2.29 (3.15%) | $2.32 | $2.22 | 434.00 K | $496.15 M |
| 08/18/2026 | $2.31 | $2.25 (-2.6%) | $2.31 | $2.23 | 392.20 K | $487.48 M |
| 08/17/2026 | $2.38 | $2.29 (-3.78%) | $2.44 | $2.27 | 717.51 K | $496.15 M |
| 08/14/2026 | $2.35 | $2.39 (1.7%) | $2.43 | $2.33 | 241.73 K | $517.65 M |
| 08/13/2026 | $2.39 | $2.34 (-2.09%) | $2.40 | $2.30 | 228.74 K | $506.82 M |
| 08/12/2026 | $2.35 | $2.33 (-0.85%) | $2.36 | $2.30 | 233.60 K | $504.65 M |
| 08/11/2026 | $2.37 | $2.31 (-2.53%) | $2.38 | $2.31 | 304.51 K | $500.32 M |
| 08/10/2026 | $2.30 | $2.37 (3.04%) | $2.42 | $2.28 | 324.41 K | $513.32 M |
| 08/07/2026 | $2.24 | $2.30 (2.68%) | $2.33 | $2.24 | 139.40 K | $498.15 M |
| 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 |
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.
