Dingdong (Cayman) Limited (DDL)
NYSE: DDL
· Real-Time Price · USD
2.36
-0.02 (-0.84%)
At close: Aug 19, 2025, 3:59 PM
2.33
-1.27%
After-hours: Aug 19, 2025, 07:27 PM EDT
DDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.21 | 2.48 | 2.21 | 2.38 | 2.38 | 7.69% | 1,102,411 |
| Aug 15, 2025 | 2.28 | 2.30 | 2.19 | 2.21 | 2.21 | -3.07% | 424,408 |
| Aug 14, 2025 | 2.19 | 2.40 | 2.19 | 2.28 | 2.28 | 2.70% | 884,245 |
| Aug 13, 2025 | 2.15 | 2.24 | 2.10 | 2.22 | 2.22 | 7.25% | 555,825 |
| Aug 12, 2025 | 2.11 | 2.16 | 2.07 | 2.07 | 2.07 | -1.43% | 241,154 |
| Aug 11, 2025 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | -1.87% | 139,478 |
| Aug 8, 2025 | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | 5.94% | 272,000 |
| Aug 7, 2025 | 2.07 | 2.12 | 2.02 | 2.02 | 2.02 | -1.94% | 328,600 |
| Aug 6, 2025 | 2.12 | 2.17 | 2.06 | 2.06 | 2.06 | -2.83% | 436,983 |
| Aug 5, 2025 | 2.13 | 2.18 | 2.12 | 2.12 | 2.12 | 0.95% | 131,532 |
| Aug 4, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | 1.45% | 191,000 |
| Aug 1, 2025 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | -1.43% | 328,327 |
| Jul 31, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | 0.96% | 214,709 |
| Jul 30, 2025 | 2.17 | 2.19 | 2.08 | 2.08 | 2.08 | -4.15% | 325,573 |
| Jul 29, 2025 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | 0.93% | 194,100 |
| Jul 28, 2025 | 2.24 | 2.27 | 2.15 | 2.15 | 2.15 | -3.59% | 387,782 |
| Jul 25, 2025 | 2.28 | 2.32 | 2.23 | 2.23 | 2.23 | -2.19% | 219,508 |
| Jul 24, 2025 | 2.37 | 2.38 | 2.28 | 2.28 | 2.28 | -3.80% | 298,200 |
| Jul 23, 2025 | 2.34 | 2.40 | 2.34 | 2.37 | 2.37 | 2.60% | 315,172 |
| Jul 22, 2025 | 2.24 | 2.34 | 2.23 | 2.31 | 2.31 | 3.59% | 350,800 |