5 DAY PERFORMANCE
+35.61%
1 MONTH PERFORMANCE
+9.02%
3 MONTH PERFORMANCE
+11.65%
6 MONTH PERFORMANCE
+2.21%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
+30.52%
Dingdong (Cayman) Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.57 | $2.60 (1.17%) | $2.61 | $2.56 | 126.24 K | $563.13 M |
| 05/05/2026 | $2.54 | $2.58 (1.57%) | $2.58 | $2.53 | 114.53 K | $558.80 M |
| 05/04/2026 | $2.57 | $2.53 (-1.56%) | $2.58 | $2.53 | 197.93 K | $547.97 M |
| 05/01/2026 | $2.59 | $2.59 (0%) | $2.60 | $2.57 | 206.95 K | $560.96 M |
| 04/30/2026 | $2.51 | $2.59 (3.19%) | $2.60 | $2.51 | 409.60 K | $560.96 M |
| 04/29/2026 | $2.57 | $2.50 (-2.72%) | $2.58 | $2.50 | 751.11 K | $541.47 M |
| 04/28/2026 | $2.54 | $2.56 (0.79%) | $2.58 | $2.54 | 159.53 K | $554.47 M |
| 04/27/2026 | $2.57 | $2.55 (-0.78%) | $2.57 | $2.55 | 190.26 K | $552.30 M |
| 04/24/2026 | $2.68 | $2.58 (-3.73%) | $2.68 | $2.57 | 181.84 K | $558.80 M |
| 04/23/2026 | $2.66 | $2.61 (-1.88%) | $2.67 | $2.60 | 368.91 K | $565.30 M |
| 04/22/2026 | $2.69 | $2.65 (-1.49%) | $2.70 | $2.65 | 249.90 K | $573.96 M |
| 04/21/2026 | $2.71 | $2.67 (-1.48%) | $2.73 | $2.67 | 213.20 K | $578.29 M |
| 04/20/2026 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.69 | 284.90 K | $586.96 M |
| 04/17/2026 | $2.69 | $2.71 (0.74%) | $2.74 | $2.69 | 386.83 K | $586.96 M |
| 04/16/2026 | $2.69 | $2.67 (-0.74%) | $2.70 | $2.67 | 257.91 K | $578.29 M |
| 04/15/2026 | $2.67 | $2.67 (0%) | $2.69 | $2.65 | 293.10 K | $578.29 M |
| 04/14/2026 | $2.67 | $2.68 (0.37%) | $2.73 | $2.67 | 376.30 K | $580.46 M |
| 04/13/2026 | $2.64 | $2.65 (0.38%) | $2.67 | $2.61 | 366.68 K | $573.96 M |
| 04/10/2026 | $2.76 | $2.65 (-3.99%) | $2.77 | $2.65 | 284.16 K | $573.96 M |
| 04/09/2026 | $2.68 | $2.77 (3.36%) | $2.78 | $2.66 | 636.30 K | $599.95 M |
| 04/08/2026 | $2.64 | $2.68 (1.52%) | $2.70 | $2.64 | 417.70 K | $580.46 M |
| 04/07/2026 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.57 | 215.05 K | $560.96 M |
| 04/06/2026 | $2.60 | $2.62 (0.77%) | $2.64 | $2.60 | 137.81 K | $567.46 M |
| 04/02/2026 | $2.60 | $2.59 (-0.38%) | $2.64 | $2.57 | 303.80 K | $560.96 M |
| 04/01/2026 | $2.62 | $2.63 (0.38%) | $2.65 | $2.60 | 281.00 K | $569.63 M |
| 03/31/2026 | $2.58 | $2.57 (-0.39%) | $2.62 | $2.55 | 503.35 K | $556.63 M |
| 03/30/2026 | $2.53 | $2.53 (0%) | $2.57 | $2.51 | 604.31 K | $547.97 M |
| 03/27/2026 | $2.53 | $2.51 (-0.79%) | $2.54 | $2.48 | 347.43 K | $543.64 M |
| 03/26/2026 | $2.61 | $2.52 (-3.45%) | $2.64 | $2.52 | 634.40 K | $545.80 M |
| 03/25/2026 | $2.61 | $2.65 (1.53%) | $2.68 | $2.58 | 897.59 K | $573.96 M |
| 03/24/2026 | $2.52 | $2.52 (0%) | $2.56 | $2.47 | 960.31 K | $545.80 M |
| 03/23/2026 | $2.49 | $2.49 (0%) | $2.56 | $2.45 | 991.80 K | $539.31 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.
