5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-22.22%
6 MONTH PERFORMANCE
+14.24%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
+117.88%
Dingdong (Cayman) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.16 | $3.04 (-3.8%) | $3.17 | $3.04 | 345,739 | $454.32 M |
| 03/11/2025 | $3.19 | $3.12 (-2.19%) | $3.19 | $3.04 | 909,743 | $462.47 M |
| 03/10/2025 | $3.28 | $3.06 (-6.71%) | $3.29 | $3.04 | 1.12 M | $453.58 M |
| 03/07/2025 | $3.40 | $3.35 (-1.47%) | $3.55 | $3.27 | 1.13 M | $482.69 M |
| 03/06/2025 | $3.30 | $3.56 (7.88%) | $3.68 | $3.24 | 2.26 M | $512.95 M |
| 03/05/2025 | $3.09 | $3.14 (1.62%) | $3.21 | $3.07 | 1.09 M | $452.43 M |
| 03/04/2025 | $3.09 | $2.99 (-3.24%) | $3.18 | $2.80 | 1.29 M | $430.82 M |
| 03/03/2025 | $3.45 | $3.08 (-10.72%) | $3.54 | $3.03 | 1.95 M | $443.79 M |
| 02/28/2025 | $3.45 | $3.49 (1.16%) | $3.56 | $3.44 | 337,600 | $502.86 M |
| 02/27/2025 | $3.57 | $3.52 (-1.4%) | $3.68 | $3.44 | 338,312 | $507.18 M |
| 02/26/2025 | $3.60 | $3.61 (0.28%) | $3.65 | $3.52 | 797,725 | $520.15 M |
| 02/25/2025 | $3.50 | $3.47 (-0.86%) | $3.63 | $3.41 | 591,909 | $499.98 M |
| 02/24/2025 | $3.67 | $3.51 (-4.36%) | $3.68 | $3.46 | 445,162 | $505.74 M |
| 02/21/2025 | $3.60 | $3.71 (3.06%) | $3.85 | $3.60 | 1.23 M | $534.56 M |
| 02/20/2025 | $3.52 | $3.52 (0%) | $3.69 | $3.47 | 764,513 | $507.18 M |
| 02/19/2025 | $3.35 | $3.50 (4.48%) | $3.55 | $3.30 | 997,400 | $504.30 M |
| 02/18/2025 | $3.49 | $3.53 (1.15%) | $3.58 | $3.38 | 440,921 | $508.63 M |
| 02/14/2025 | $3.56 | $3.47 (-2.53%) | $3.60 | $3.44 | 916,833 | $499.98 M |
| 02/13/2025 | $3.32 | $3.38 (1.81%) | $3.40 | $3.28 | 355,650 | $487.01 M |
| 02/12/2025 | $3.29 | $3.36 (2.13%) | $3.40 | $3.26 | 492,000 | $484.13 M |
| 02/11/2025 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.26 | 308,100 | $478.37 M |
| 02/10/2025 | $3.46 | $3.43 (-0.87%) | $3.47 | $3.34 | 526,800 | $494.22 M |
| 02/07/2025 | $3.28 | $3.35 (2.13%) | $3.37 | $3.25 | 371,400 | $482.69 M |
| 02/06/2025 | $3.35 | $3.30 (-1.49%) | $3.39 | $3.21 | 510,400 | $475.49 M |
| 02/05/2025 | $3.29 | $3.30 (0.3%) | $3.33 | $3.26 | 198,751 | $475.49 M |
| 02/04/2025 | $3.34 | $3.30 (-1.2%) | $3.41 | $3.26 | 383,500 | $475.49 M |
| 02/03/2025 | $3.34 | $3.30 (-1.2%) | $3.35 | $3.19 | 427,705 | $475.49 M |
| 01/31/2025 | $3.49 | $3.40 (-2.58%) | $3.52 | $3.34 | 325,239 | $489.89 M |
| 01/30/2025 | $3.36 | $3.49 (3.87%) | $3.50 | $3.31 | 282,300 | $502.86 M |
| 01/29/2025 | $3.40 | $3.34 (-1.76%) | $3.43 | $3.31 | 453,203 | $481.25 M |
| 01/28/2025 | $3.38 | $3.41 (0.89%) | $3.42 | $3.29 | 348,231 | $491.34 M |
| 01/27/2025 | $3.40 | $3.37 (-0.88%) | $3.41 | $3.27 | 534,609 | $485.57 M |
| 01/24/2025 | $3.43 | $3.42 (-0.29%) | $3.48 | $3.40 | 291,814 | $492.78 M |
| 01/23/2025 | $3.22 | $3.37 (4.66%) | $3.40 | $3.21 | 425,900 | $485.57 M |
| 01/22/2025 | $3.39 | $3.26 (-3.83%) | $3.41 | $3.22 | 827,500 | $469.72 M |
| 01/21/2025 | $3.38 | $3.43 (1.48%) | $3.50 | $3.26 | 532,210 | $494.22 M |
| 01/17/2025 | $3.36 | $3.37 (0.3%) | $3.48 | $3.34 | 467,927 | $485.57 M |
| 01/16/2025 | $3.36 | $3.35 (-0.3%) | $3.38 | $3.24 | 319,342 | $482.69 M |
| 01/15/2025 | $3.26 | $3.35 (2.76%) | $3.42 | $3.23 | 382,894 | $482.69 M |
| 01/14/2025 | $3.36 | $3.28 (-2.38%) | $3.42 | $3.25 | 316,644 | $472.60 M |
| 01/13/2025 | $3.17 | $3.24 (2.21%) | $3.24 | $3.04 | 362,194 | $466.84 M |
| 01/10/2025 | $3.22 | $3.20 (-0.62%) | $3.29 | $3.16 | 386,031 | $461.08 M |
| 01/08/2025 | $3.24 | $3.26 (0.62%) | $3.30 | $3.16 | 465,137 | $469.72 M |
| 01/07/2025 | $3.28 | $3.26 (-0.61%) | $3.43 | $3.25 | 574,200 | $469.72 M |
| 01/06/2025 | $3.56 | $3.29 (-7.58%) | $3.57 | $3.26 | 1.14 M | $474.05 M |
| 01/03/2025 | $3.23 | $3.57 (10.53%) | $3.60 | $3.20 | 1.15 M | $514.39 M |
| 01/02/2025 | $3.28 | $3.24 (-1.22%) | $3.29 | $3.12 | 1.15 M | $466.84 M |
| 12/31/2024 | $3.50 | $3.28 (-6.29%) | $3.52 | $3.26 | 1.22 M | $472.60 M |
| 12/30/2024 | $3.77 | $3.59 (-4.77%) | $3.77 | $3.42 | 740,376 | $517.27 M |
| 12/27/2024 | $3.85 | $3.76 (-2.34%) | $3.94 | $3.65 | 607,600 | $541.77 M |
| 12/26/2024 | $3.90 | $3.84 (-1.54%) | $3.94 | $3.66 | 1.02 M | $553.29 M |
| 12/24/2024 | $4.01 | $3.93 (-2%) | $4.01 | $3.90 | 313,600 | $566.26 M |
| 12/23/2024 | $4.10 | $3.99 (-2.68%) | $4.18 | $3.95 | 531,146 | $574.91 M |
| 12/20/2024 | $3.99 | $4.08 (2.26%) | $4.12 | $3.94 | 604,200 | $587.87 M |
| 12/19/2024 | $4.02 | $3.99 (-0.75%) | $4.07 | $3.88 | 1.21 M | $574.91 M |
| 12/18/2024 | $4.23 | $3.98 (-5.91%) | $4.23 | $3.95 | 608,232 | $860.20 M |
| 12/17/2024 | $4.00 | $4.24 (6%) | $4.24 | $3.98 | 1.02 M | $916.39 M |
| 12/16/2024 | $4.01 | $3.96 (-1.25%) | $4.10 | $3.91 | 717,568 | $855.87 M |
| 12/13/2024 | $4.24 | $4.03 (-4.95%) | $4.29 | $4.00 | 599,800 | $871.00 M |
| 12/12/2024 | $4.20 | $4.23 (0.71%) | $4.34 | $4.08 | 819,641 | $914.23 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.
