5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
+22.46%
3 MONTH PERFORMANCE
-7.47%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
-37.65%
1 YEAR PERFORMANCE
-56.30%
Dingdong (Cayman) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.20 | $2.06 (-6.36%) | $2.20 | $2.04 | 91.50 K | |
| 12/08/2025 | $2.20 | $2.09 (-5%) | $2.21 | $2.05 | 840.17 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 |
| 11/14/2025 | $1.70 | $1.73 (1.76%) | $1.80 | $1.70 | 619.52 K | $374.86 M |
| 11/13/2025 | $1.75 | $1.70 (-2.86%) | $1.83 | $1.69 | 570.93 K | $367.92 M |
| 11/12/2025 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.69 | 861.57 K | $374.41 M |
| 11/11/2025 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.74 | 424.41 K | $383.07 M |
| 11/10/2025 | $1.75 | $1.81 (3.43%) | $1.83 | $1.73 | 616.30 K | $391.72 M |
| 11/07/2025 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.65 | 503.60 K | $361.42 M |
| 11/06/2025 | $1.75 | $1.71 (-2.29%) | $1.76 | $1.69 | 557.30 K | $370.08 M |
| 11/05/2025 | $1.78 | $1.75 (-1.69%) | $1.79 | $1.75 | 440.41 K | $378.74 M |
| 11/04/2025 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.75 | 525.64 K | $380.90 M |
| 11/03/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.78 | 623.90 K | $385.23 M |
| 10/31/2025 | $1.82 | $1.84 (1.1%) | $1.86 | $1.81 | 376.39 K | $398.22 M |
| 10/30/2025 | $1.87 | $1.82 (-2.67%) | $1.91 | $1.81 | 1.14 M | $393.89 M |
| 10/29/2025 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.86 | 1.37 M | $404.71 M |
| 10/28/2025 | $1.88 | $1.91 (1.6%) | $1.95 | $1.85 | 1.77 M | $413.36 M |
| 10/27/2025 | $1.92 | $1.91 (-0.52%) | $1.95 | $1.90 | 1.74 M | $413.36 M |
| 10/24/2025 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.87 | 339.27 K | $409.04 M |
| 10/23/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.88 | 232.65 K | $411.20 M |
| 10/22/2025 | $1.86 | $1.89 (1.61%) | $1.92 | $1.83 | 390.33 K | $409.04 M |
| 10/21/2025 | $1.97 | $1.84 (-6.6%) | $1.98 | $1.84 | 986.14 K | $398.22 M |
| 10/20/2025 | $1.88 | $1.96 (4.26%) | $1.97 | $1.88 | 643.60 K | $424.19 M |
| 10/17/2025 | $1.84 | $1.87 (1.63%) | $1.88 | $1.81 | 429.73 K | $404.71 M |
| 10/16/2025 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.81 | 431.60 K | $393.89 M |
| 10/15/2025 | $1.86 | $1.86 (0%) | $1.89 | $1.85 | 412.65 K | $402.54 M |
| 10/14/2025 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.80 | 437.13 K | $391.72 M |
| 10/13/2025 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.82 | 567.30 K | $400.38 M |
| 10/10/2025 | $1.90 | $1.82 (-4.21%) | $1.93 | $1.82 | 1.50 M | $393.89 M |
| 10/09/2025 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.89 | 817.00 K | $411.20 M |
| 10/08/2025 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.93 | 699.25 K | $422.02 M |
| 10/07/2025 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.96 | 1.50 M | $424.19 M |
| 10/06/2025 | $2.04 | $2.04 (0%) | $2.05 | $2.00 | 508.70 K | $441.50 M |
| 10/03/2025 | $2.06 | $2.04 (-0.97%) | $2.07 | $2.02 | 929.30 K | $441.50 M |
| 10/02/2025 | $2.08 | $2.06 (-0.96%) | $2.11 | $2.05 | 438.21 K | $445.83 M |
| 10/01/2025 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.04 | 580.30 K | $445.83 M |
| 09/30/2025 | $2.08 | $2.07 (-0.48%) | $2.10 | $2.05 | 532.17 K | $447.99 M |
| 09/29/2025 | $2.10 | $2.08 (-0.95%) | $2.10 | $2.02 | 736.45 K | $450.16 M |
| 09/26/2025 | $2.08 | $2.03 (-2.4%) | $2.10 | $2.02 | 758.51 K | $439.34 M |
| 09/25/2025 | $2.10 | $2.10 (0%) | $2.13 | $2.04 | 790.90 K | $454.48 M |
| 09/24/2025 | $2.08 | $2.09 (0.48%) | $2.12 | $2.06 | 648.80 K | $452.32 M |
| 09/23/2025 | $2.07 | $2.03 (-1.93%) | $2.10 | $2.02 | 748.75 K | $439.34 M |
| 09/22/2025 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.06 | 742.51 K | $447.99 M |
| 09/19/2025 | $2.16 | $2.11 (-2.31%) | $2.20 | $2.09 | 953.12 K | $456.65 M |
| 09/18/2025 | $2.20 | $2.16 (-1.82%) | $2.21 | $2.10 | 1.02 M | $467.47 M |
| 09/17/2025 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.17 | 723.10 K | $473.96 M |
| 09/16/2025 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.16 | 462.70 K | $476.13 M |
| 09/15/2025 | $2.20 | $2.22 (0.91%) | $2.28 | $2.19 | 531.14 K | $480.46 M |
| 09/12/2025 | $2.27 | $2.20 (-3.08%) | $2.28 | $2.17 | 358.69 K | $476.13 M |
| 09/11/2025 | $2.17 | $2.27 (4.61%) | $2.28 | $2.16 | 605.46 K | $491.28 M |
| 09/10/2025 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.13 | 409.65 K | $460.98 M |
| 09/09/2025 | $2.24 | $2.21 (-1.34%) | $2.26 | $2.19 | 729.17 K | $478.29 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.
