Dingdong (Cayman) Limited (DDL)
NYSE: DDL
· Real-Time Price · USD
2.17
0.13 (6.37%)
At close: Sep 05, 2025, 3:59 PM
2.18
0.51%
After-hours: Sep 05, 2025, 07:58 PM EDT
DDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.08 | 2.17 | 2.06 | 2.17 | 2.17 | 6.37% | 1,234,697 |
| Sep 4, 2025 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -1.45% | 861,942 |
| Sep 3, 2025 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -2.36% | 452,000 |
| Sep 2, 2025 | 2.10 | 2.19 | 2.07 | 2.12 | 2.12 | 2.91% | 1,112,718 |
| Aug 29, 2025 | 2.11 | 2.12 | 2.05 | 2.06 | 2.06 | -2.83% | 673,200 |
| Aug 28, 2025 | 2.15 | 2.17 | 2.10 | 2.12 | 2.12 | -0.93% | 410,887 |
| Aug 27, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | -2.28% | 451,200 |
| Aug 26, 2025 | 2.26 | 2.27 | 2.19 | 2.19 | 2.19 | -3.10% | 319,000 |
| Aug 25, 2025 | 2.27 | 2.32 | 2.26 | 2.26 | 2.26 | -1.74% | 510,947 |
| Aug 22, 2025 | 2.22 | 2.39 | 2.21 | 2.30 | 2.30 | 4.07% | 659,265 |
| Aug 21, 2025 | 2.30 | 2.31 | 2.08 | 2.21 | 2.21 | -4.74% | 1,107,900 |
| Aug 20, 2025 | 2.37 | 2.42 | 2.32 | 2.32 | 2.32 | -1.69% | 518,700 |
| Aug 19, 2025 | 2.38 | 2.49 | 2.35 | 2.36 | 2.36 | -0.84% | 575,828 |
| Aug 18, 2025 | 2.21 | 2.48 | 2.21 | 2.38 | 2.38 | 7.69% | 1,107,909 |
| 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 |