Dingdong (Cayman) Limited (DDL)
3.26
-0.17 (-4.96%)
At close: Jan 22, 2025, 3:59 PM
3.26
0.00%
After-hours Jan 22, 2025, 06:30 PM EST
DDL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.38 | 3.50 | 3.26 | 3.43 | 0.06 | 1.78% | 531,846 |
| Jan 17, 2025 | 3.36 | 3.48 | 3.34 | 3.37 | 0.02 | 0.60% | 467,927 |
| Jan 16, 2025 | 3.36 | 3.38 | 3.24 | 3.35 | 0.00 | 0.00% | 319,342 |
| Jan 15, 2025 | 3.26 | 3.42 | 3.23 | 3.35 | 0.07 | 2.13% | 382,894 |
| Jan 14, 2025 | 3.36 | 3.42 | 3.25 | 3.28 | 0.04 | 1.23% | 316,644 |
| Jan 13, 2025 | 3.17 | 3.24 | 3.04 | 3.24 | 0.04 | 1.25% | 362,194 |
| Jan 10, 2025 | 3.22 | 3.29 | 3.16 | 3.20 | -0.06 | -1.84% | 386,031 |
| Jan 8, 2025 | 3.24 | 3.30 | 3.16 | 3.26 | 0.00 | 0.00% | 465,137 |
| Jan 7, 2025 | 3.28 | 3.43 | 3.25 | 3.26 | -0.03 | -0.91% | 574,200 |
| Jan 6, 2025 | 3.56 | 3.57 | 3.26 | 3.29 | -0.28 | -7.84% | 1,143,996 |
| Jan 3, 2025 | 3.23 | 3.60 | 3.20 | 3.57 | 0.33 | 10.19% | 1,153,200 |
| Jan 2, 2025 | 3.28 | 3.29 | 3.12 | 3.24 | -0.04 | -1.22% | 1,147,609 |
| Dec 31, 2024 | 3.50 | 3.52 | 3.26 | 3.28 | -0.31 | -8.64% | 1,220,895 |
| Dec 30, 2024 | 3.77 | 3.77 | 3.42 | 3.59 | -0.17 | -4.52% | 740,376 |
| Dec 27, 2024 | 3.85 | 3.94 | 3.65 | 3.76 | -0.08 | -2.08% | 607,600 |
| Dec 26, 2024 | 3.90 | 3.94 | 3.66 | 3.84 | -0.09 | -2.29% | 1,023,921 |
| Dec 24, 2024 | 4.01 | 4.01 | 3.90 | 3.93 | -0.06 | -1.50% | 313,600 |
| Dec 23, 2024 | 4.10 | 4.18 | 3.95 | 3.99 | -0.09 | -2.21% | 531,146 |
| Dec 20, 2024 | 3.99 | 4.12 | 3.94 | 4.08 | 0.09 | 2.26% | 604,200 |
| Dec 19, 2024 | 4.02 | 4.07 | 3.88 | 3.99 | 0.01 | 0.25% | 1,209,400 |
| Dec 18, 2024 | 4.23 | 4.23 | 3.95 | 3.98 | -0.26 | -6.13% | 608,232 |
| Dec 17, 2024 | 4.00 | 4.24 | 3.98 | 4.24 | 0.28 | 7.07% | 1,015,565 |
| Dec 16, 2024 | 4.01 | 4.10 | 3.91 | 3.96 | -0.07 | -1.74% | 717,568 |
| Dec 13, 2024 | 4.24 | 4.29 | 4.00 | 4.03 | -0.20 | -4.73% | 599,800 |
| Dec 12, 2024 | 4.20 | 4.34 | 4.08 | 4.23 | 0.10 | 2.42% | 819,641 |
| Dec 11, 2024 | 4.29 | 4.35 | 4.11 | 4.13 | -0.22 | -5.06% | 890,100 |
| Dec 10, 2024 | 4.59 | 4.59 | 4.30 | 4.35 | -0.33 | -7.05% | 929,832 |
| Dec 9, 2024 | 4.59 | 4.79 | 4.48 | 4.68 | 0.27 | 6.12% | 2,220,441 |
| Dec 6, 2024 | 4.17 | 4.43 | 4.13 | 4.41 | 0.34 | 8.35% | 931,389 |
| Dec 5, 2024 | 4.30 | 4.33 | 4.06 | 4.07 | -0.32 | -7.29% | 1,257,400 |
| Dec 4, 2024 | 4.46 | 4.46 | 4.26 | 4.39 | -0.08 | -1.79% | 1,420,060 |
| Dec 3, 2024 | 4.40 | 4.48 | 4.29 | 4.47 | 0.08 | 1.82% | 1,521,289 |
| Dec 2, 2024 | 4.21 | 4.45 | 4.21 | 4.39 | 0.11 | 2.57% | 1,452,100 |
| Nov 29, 2024 | 4.06 | 4.28 | 4.02 | 4.28 | 0.26 | 6.47% | 906,500 |
| Nov 27, 2024 | 4.08 | 4.14 | 4.00 | 4.02 | 0.10 | 2.55% | 1,363,600 |
| Nov 26, 2024 | 3.69 | 3.95 | 3.68 | 3.92 | 0.21 | 5.66% | 857,406 |
| Nov 25, 2024 | 3.88 | 4.04 | 3.68 | 3.71 | -0.22 | -5.60% | 1,401,649 |
| Nov 22, 2024 | 4.08 | 4.11 | 3.93 | 3.93 | -0.18 | -4.38% | 1,114,567 |
| Nov 21, 2024 | 4.28 | 4.29 | 3.91 | 4.11 | -0.20 | -4.64% | 1,496,400 |
| Nov 20, 2024 | 4.19 | 4.38 | 4.08 | 4.31 | 0.12 | 2.86% | 1,695,045 |
| Nov 19, 2024 | 4.13 | 4.21 | 4.05 | 4.19 | 0.03 | 0.72% | 862,922 |
| Nov 18, 2024 | 4.01 | 4.23 | 3.97 | 4.16 | 0.17 | 4.26% | 1,867,700 |
| Nov 15, 2024 | 4.18 | 4.18 | 3.97 | 3.99 | -0.13 | -3.16% | 509,130 |
| Nov 14, 2024 | 4.17 | 4.24 | 4.02 | 4.12 | -0.13 | -3.06% | 1,347,100 |
| Nov 13, 2024 | 3.97 | 4.32 | 3.91 | 4.25 | 0.33 | 8.42% | 2,572,532 |
| Nov 12, 2024 | 4.01 | 4.04 | 3.85 | 3.92 | -0.17 | -4.16% | 1,377,500 |
| Nov 11, 2024 | 4.20 | 4.20 | 3.91 | 4.09 | -0.10 | -2.39% | 1,311,500 |
| Nov 8, 2024 | 4.20 | 4.23 | 4.08 | 4.19 | -0.04 | -0.95% | 1,131,300 |
| Nov 7, 2024 | 4.43 | 4.60 | 4.14 | 4.23 | -0.22 | -4.94% | 3,626,267 |
| Nov 6, 2024 | 3.80 | 4.50 | 3.44 | 4.45 | 0.51 | 12.94% | 3,334,400 |