NYSE : DDL
Dingdong (Cayman) Limited — Price history
Consumer Staples · Grocery Stores · China
Last price 1.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 406.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dingdong (Cayman) Limited (DDL) closed at 1.925 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.91 | 1.94 | 1.89 | 1.925 | 1,616 | +2.39% |
| 2026-10-30 | 1.95 | 1.99 | 1.87 | 1.88 | 264,928 | -2.59% |
| 2026-10-29 | 1.94 | 1.95 | 1.92 | 1.93 | 147,198 | -0.52% |
| 2026-10-28 | 1.93 | 1.95 | 1.925 | 1.94 | 116,208 | -0.51% |
| 2026-10-27 | 1.99 | 1.99 | 1.92 | 1.95 | 112,191 | -1.52% |
| 2026-10-26 | 1.95 | 2.02 | 1.93 | 1.98 | 212,076 | +1.02% |
| 2026-10-23 | 1.99 | 2 | 1.925 | 1.96 | 275,076 | -1.51% |
| 2026-10-22 | 2.01 | 2.03 | 1.96 | 1.99 | 490,737 | -2.45% |
| 2026-10-21 | 2.12 | 2.13 | 2 | 2.04 | 347,918 | -4.23% |
| 2026-10-20 | 2.12 | 2.135 | 2.11 | 2.13 | 130,003 | +0.00% |
| 2026-10-19 | 2.14 | 2.145 | 2.11 | 2.13 | 273,905 | +0.47% |
| 2026-10-16 | 2.15 | 2.17 | 2.105 | 2.12 | 128,358 | -0.93% |
| 2026-10-15 | 2.17 | 2.185 | 2.14 | 2.14 | 62,989 | -1.83% |
| 2026-10-14 | 2.18 | 2.19 | 2.15 | 2.18 | 212,963 | -0.91% |
| 2026-10-13 | 2.27 | 2.27 | 2.2 | 2.2 | 283,534 | -2.65% |
| 2026-10-12 | 2.15 | 2.27 | 2.14 | 2.26 | 433,896 | +5.12% |
| 2026-10-09 | 2.08 | 2.18 | 2.08 | 2.15 | 370,607 | +4.37% |
| 2026-10-08 | 2.07 | 2.095 | 2.05 | 2.06 | 253,954 | -0.48% |
| 2026-10-07 | 2.08 | 2.11 | 2.07 | 2.07 | 179,671 | -0.48% |
| 2026-10-06 | 2.12 | 2.14 | 2.06 | 2.08 | 204,208 | -0.95% |
| 2026-10-05 | 2.13 | 2.16 | 2.1 | 2.1 | 137,252 | -2.33% |
| 2026-10-02 | 2.15 | 2.16 | 2.12 | 2.15 | 219,298 | +0.47% |
| 2026-10-01 | 2.13 | 2.15 | 2.11 | 2.14 | 179,671 | +0.47% |
| 2026-09-30 | 2.2 | 2.2 | 2.13 | 2.13 | 168,568 | -2.29% |
| 2026-09-29 | 2.19 | 2.2 | 2.16 | 2.18 | 153,650 | -0.46% |
| 2026-09-28 | 2.22 | 2.225 | 2.17 | 2.19 | 177,267 | -1.35% |
| 2026-09-25 | 2.25 | 2.25 | 2.17 | 2.22 | 169,653 | -1.33% |
| 2026-09-24 | 2.27 | 2.28 | 2.19 | 2.25 | 364,648 | -1.32% |
| 2026-09-23 | 2.3 | 2.31 | 2.25 | 2.28 | 437,742 | -1.72% |
| 2026-09-22 | 2.28 | 2.33 | 2.27 | 2.32 | 335,907 | +1.75% |
| 2026-09-21 | 2.3 | 2.3 | 2.23 | 2.28 | 275,094 | +0.00% |
| 2026-09-18 | 2.2 | 2.315 | 2.2 | 2.28 | 1,062,344 | +2.70% |
| 2026-09-17 | 2.2 | 2.23 | 2.19 | 2.22 | 141,313 | +1.83% |
| 2026-09-16 | 2.2 | 2.23 | 2.18 | 2.18 | 208,448 | -0.91% |
| 2026-09-15 | 2.21 | 2.22 | 2.175 | 2.2 | 197,470 | -0.90% |
| 2026-09-14 | 2.15 | 2.245 | 2.14 | 2.22 | 222,520 | +3.74% |
| 2026-09-11 | 2.16 | 2.16 | 2.115 | 2.14 | 165,388 | -0.93% |
| 2026-09-10 | 2.15 | 2.18 | 2.1 | 2.16 | 188,297 | +0.47% |
| 2026-09-09 | 2.21 | 2.21 | 2.13 | 2.15 | 302,423 | -2.27% |
| 2026-09-08 | 2.26 | 2.272 | 2.185 | 2.2 | 457,727 | -2.65% |
| 2026-09-04 | 2.26 | 2.29 | 2.241 | 2.26 | 97,919 | +0.00% |
| 2026-09-03 | 2.25 | 2.26 | 2.23 | 2.26 | 153,283 | +0.00% |
| 2026-09-02 | 2.31 | 2.31 | 2.26 | 2.26 | 137,278 | -1.74% |
| 2026-09-01 | 2.27 | 2.329 | 2.23 | 2.3 | 201,898 | +1.77% |
| 2026-08-31 | 2.29 | 2.31 | 2.26 | 2.26 | 150,542 | -0.44% |
| 2026-08-28 | 2.23 | 2.295 | 2.23 | 2.27 | 207,339 | +1.79% |
| 2026-08-27 | 2.29 | 2.31 | 2.22 | 2.23 | 232,545 | -2.62% |
| 2026-08-26 | 2.3 | 2.31 | 2.27 | 2.29 | 184,408 | -0.87% |
| 2026-08-25 | 2.39 | 2.39 | 2.24 | 2.31 | 379,039 | -2.12% |
| 2026-08-24 | 2.45 | 2.47 | 2.32 | 2.36 | 282,835 | -4.45% |
| 2026-08-21 | 2.37 | 2.495 | 2.35 | 2.47 | 368,959 | +4.66% |
| 2026-08-20 | 2.29 | 2.39 | 2.195 | 2.36 | 506,044 | +3.06% |
| 2026-08-19 | 2.22 | 2.32 | 2.22 | 2.29 | 433,454 | +1.78% |
| 2026-08-18 | 2.31 | 2.31 | 2.23 | 2.25 | 392,166 | -1.75% |
| 2026-08-17 | 2.38 | 2.44 | 2.27 | 2.29 | 716,641 | -4.18% |
| 2026-08-14 | 2.35 | 2.43 | 2.325 | 2.39 | 230,032 | +2.14% |
| 2026-08-13 | 2.39 | 2.398 | 2.3 | 2.34 | 228,737 | +0.43% |
| 2026-08-12 | 2.35 | 2.36 | 2.3 | 2.33 | 233,552 | +0.87% |
| 2026-08-11 | 2.37 | 2.38 | 2.31 | 2.31 | 304,507 | -2.53% |
| 2026-08-10 | 2.3 | 2.42 | 2.28 | 2.37 | 324,406 | +3.04% |
| 2026-08-07 | 2.24 | 2.33 | 2.24 | 2.3 | 133,836 | +2.68% |
| 2026-08-06 | 2.23 | 2.26 | 2.185 | 2.24 | 241,489 | +0.45% |
| 2026-08-05 | 2.35 | 2.38 | 2.23 | 2.23 | 259,650 | -4.29% |
| 2026-08-04 | 2.48 | 2.535 | 2.32 | 2.33 | 243,705 | -6.05% |
| 2026-08-03 | 2.54 | 2.64 | 2.435 | 2.48 | 521,235 | -3.50% |
| 2026-07-31 | 2.41 | 2.59 | 2.4 | 2.57 | 546,293 | +6.20% |
| 2026-07-30 | 2.39 | 2.46 | 2.39 | 2.42 | 486,118 | +0.83% |
| 2026-07-29 | 2.41 | 2.42 | 2.395 | 2.4 | 174,445 | -0.41% |
| 2026-07-28 | 2.36 | 2.46 | 2.36 | 2.41 | 432,941 | +0.84% |
| 2026-07-27 | 2.4 | 2.47 | 2.375 | 2.39 | 309,063 | -1.24% |
| 2026-07-24 | 2.36 | 2.45 | 2.345 | 2.42 | 278,811 | +1.68% |
| 2026-07-23 | 2.4 | 2.43 | 2.365 | 2.38 | 433,201 | -1.65% |
| 2026-07-22 | 2.37 | 2.46 | 2.365 | 2.42 | 716,254 | +1.26% |
| 2026-07-21 | 2.28 | 2.4 | 2.28 | 2.39 | 249,572 | +4.37% |
| 2026-07-20 | 2.28 | 2.315 | 2.26 | 2.29 | 216,118 | +0.88% |
| 2026-07-17 | 2.28 | 2.29 | 2.235 | 2.27 | 201,015 | -2.16% |
| 2026-07-16 | 2.26 | 2.35 | 2.26 | 2.32 | 442,654 | +1.75% |
| 2026-07-15 | 2.31 | 2.355 | 2.28 | 2.28 | 487,927 | -0.87% |
| 2026-07-14 | 2.24 | 2.335 | 2.222 | 2.3 | 439,479 | +2.68% |
| 2026-07-13 | 2.14 | 2.26 | 2.14 | 2.24 | 271,989 | +3.70% |
| 2026-07-10 | 2.14 | 2.185 | 2.11 | 2.16 | 491,798 | +2.37% |
| 2026-07-09 | 2 | 2.12 | 2 | 2.11 | 378,695 | +3.43% |
| 2026-07-08 | 2.04 | 2.09 | 2.01 | 2.04 | 439,303 | +0.00% |
| 2026-07-07 | 2.03 | 2.07 | 1.97 | 2.04 | 545,247 | +0.99% |
| 2026-07-06 | 1.96 | 2.05 | 1.94 | 2.02 | 355,962 | +4.12% |
| 2026-07-02 | 1.99 | 2.015 | 1.925 | 1.94 | 269,916 | -2.02% |
| 2026-07-01 | 1.91 | 1.985 | 1.88 | 1.98 | 858,527 | +2.59% |
| 2026-06-30 | 1.95 | 1.98 | 1.9 | 1.93 | 393,259 | +0.52% |
| 2026-06-29 | 1.91 | 1.945 | 1.91 | 1.92 | 130,683 | +0.52% |
| 2026-06-26 | 1.87 | 1.955 | 1.87 | 1.91 | 343,743 | +2.69% |
| 2026-06-25 | 2.04 | 2.04 | 1.86 | 1.86 | 640,056 | -9.27% |
| 2026-06-24 | 1.98 | 2.07 | 1.98 | 2.05 | 434,969 | +4.06% |
| 2026-06-23 | 1.99 | 2.03 | 1.96 | 1.97 | 478,407 | -1.50% |
| 2026-06-22 | 2.03 | 2.05 | 1.895 | 2 | 1,768,177 | -2.44% |
| 2026-06-18 | 2.23 | 2.24 | 2.05 | 2.05 | 1,351,729 | -8.48% |
| 2026-06-17 | 2.26 | 2.295 | 2.23 | 2.24 | 751,588 | -1.75% |
| 2026-06-16 | 2.37 | 2.37 | 2.27 | 2.28 | 714,483 | -3.80% |
| 2026-06-15 | 2.43 | 2.45 | 2.36 | 2.37 | 829,985 | -1.66% |
| 2026-06-12 | 2.46 | 2.482 | 2.4 | 2.41 | 348,044 | -1.63% |
| 2026-06-11 | 2.49 | 2.52 | 2.43 | 2.45 | 529,472 | -2.39% |
| 2026-06-10 | 2.47 | 2.59 | 2.46 | 2.51 | 635,344 | +1.62% |
| 2026-06-09 | 2.44 | 2.5 | 2.405 | 2.47 | 612,196 | +2.49% |
| 2026-06-08 | 2.43 | 2.5 | 2.4 | 2.41 | 618,437 | -1.63% |
| 2026-06-05 | 2.46 | 2.505 | 2.45 | 2.45 | 353,078 | -2.00% |
| 2026-06-04 | 2.51 | 2.53 | 2.49 | 2.5 | 383,911 | -0.40% |
| 2026-06-03 | 2.54 | 2.54 | 2.495 | 2.51 | 450,648 | +0.40% |
| 2026-06-02 | 2.52 | 2.54 | 2.5 | 2.5 | 366,919 | -0.79% |
| 2026-06-01 | 2.5 | 2.53 | 2.49 | 2.52 | 199,692 | +0.00% |
| 2026-05-29 | 2.56 | 2.575 | 2.52 | 2.52 | 155,064 | -2.33% |
| 2026-05-28 | 2.6 | 2.62 | 2.57 | 2.58 | 298,732 | -1.90% |
| 2026-05-27 | 2.6 | 2.665 | 2.587 | 2.63 | 473,734 | +1.15% |
| 2026-05-26 | 2.54 | 2.69 | 2.54 | 2.6 | 711,013 | +1.96% |
| 2026-05-22 | 2.5 | 2.61 | 2.49 | 2.55 | 497,757 | -1.16% |
| 2026-05-21 | 2.66 | 2.66 | 2.55 | 2.58 | 470,519 | -0.39% |
| 2026-05-20 | 2.6 | 2.61 | 2.54 | 2.59 | 326,379 | +0.39% |
| 2026-05-19 | 2.5 | 2.63 | 2.5 | 2.58 | 374,618 | +2.38% |
| 2026-05-18 | 2.48 | 2.53 | 2.45 | 2.52 | 448,325 | +1.20% |
| 2026-05-15 | 2.55 | 2.55 | 2.48 | 2.49 | 333,086 | -3.86% |
| 2026-05-14 | 2.54 | 2.625 | 2.5 | 2.59 | 460,649 | +0.78% |
| 2026-05-13 | 2.54 | 2.57 | 2.52 | 2.57 | 296,387 | +0.78% |