Dingdong (Cayman) Limited (DDL) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.66

$2.82

5 DAY PERFORMANCE

+47.87%

1 MONTH PERFORMANCE

+32.38%

3 MONTH PERFORMANCE

+24.66%

6 MONTH PERFORMANCE

+7.75%

YEAR-TO-DATE PERFORMANCE

+11.65%

1 YEAR PERFORMANCE

+58.86%

Dingdong (Cayman) Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.90	$1.81 (-5%)	$1.92	$1.74	471.85 K
11/04/2026	$1.91	$1.89 (-1.05%)	$2.00	$1.88	434.52 K	$409.49 M
11/03/2026	$1.93	$1.87 (-3.11%)	$1.93	$1.87	231.54 K	$405.15 M
11/02/2026	$1.91	$1.92 (0.52%)	$1.94	$1.89	173.63 K	$415.99 M
10/30/2026	$1.95	$1.88 (-3.59%)	$1.99	$1.87	264.93 K	$407.32 M
10/29/2026	$1.94	$1.93 (-0.52%)	$1.95	$1.92	147.20 K	$418.15 M
10/28/2026	$1.93	$1.94 (0.52%)	$1.95	$1.93	116.21 K	$420.32 M
10/27/2026	$1.99	$1.95 (-2.01%)	$1.99	$1.92	112.20 K	$422.49 M
10/26/2026	$1.95	$1.98 (1.54%)	$2.02	$1.93	212.10 K	$428.99 M
10/23/2026	$1.99	$1.96 (-1.51%)	$2.00	$1.93	275.10 K	$424.65 M
10/22/2026	$2.01	$1.99 (-1%)	$2.03	$1.96	490.74 K	$431.15 M
10/21/2026	$2.12	$2.04 (-3.77%)	$2.13	$2.00	347.92 K	$441.99 M
10/20/2026	$2.12	$2.13 (0.47%)	$2.13	$2.11	130.00 K	$461.49 M
10/19/2026	$2.14	$2.13 (-0.47%)	$2.15	$2.11	273.91 K	$461.49 M
10/16/2026	$2.15	$2.12 (-1.4%)	$2.17	$2.11	128.41 K	$459.32 M
10/15/2026	$2.17	$2.14 (-1.38%)	$2.19	$2.14	63.00 K	$463.65 M
10/14/2026	$2.18	$2.18 (0%)	$2.19	$2.15	213.00 K	$472.32 M
10/13/2026	$2.27	$2.20 (-3.08%)	$2.27	$2.20	284.52 K	$476.65 M
10/12/2026	$2.15	$2.26 (5.12%)	$2.27	$2.14	435.13 K	$489.65 M
10/09/2026	$2.08	$2.15 (3.37%)	$2.18	$2.08	370.61 K	$465.82 M
10/08/2026	$2.07	$2.06 (-0.48%)	$2.10	$2.05	254.00 K	$446.32 M
10/07/2026	$2.08	$2.07 (-0.48%)	$2.11	$2.07	179.70 K	$448.49 M
10/06/2026	$2.12	$2.08 (-1.89%)	$2.14	$2.06	204.21 K	$450.65 M
10/05/2026	$2.13	$2.10 (-1.41%)	$2.16	$2.10	141.20 K	$454.99 M
10/02/2026	$2.15	$2.15 (0%)	$2.16	$2.12	219.35 K	$465.82 M
10/01/2026	$2.13	$2.14 (0.47%)	$2.15	$2.11	179.70 K	$463.65 M
09/30/2026	$2.20	$2.13 (-3.18%)	$2.20	$2.13	168.60 K	$461.49 M
09/29/2026	$2.19	$2.18 (-0.46%)	$2.20	$2.16	153.70 K	$472.32 M
09/28/2026	$2.22	$2.19 (-1.35%)	$2.23	$2.17	177.30 K	$474.49 M
09/25/2026	$2.25	$2.22 (-1.33%)	$2.25	$2.17	169.71 K	$480.99 M
09/24/2026	$2.27	$2.25 (-0.88%)	$2.28	$2.19	364.65 K	$487.48 M
09/23/2026	$2.30	$2.28 (-0.87%)	$2.31	$2.25	437.74 K	$493.98 M
09/22/2026	$2.28	$2.32 (1.75%)	$2.33	$2.27	335.92 K	$502.65 M
09/21/2026	$2.30	$2.28 (-0.87%)	$2.30	$2.23	275.10 K	$493.98 M
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