Dingdong (Cayman) Limited

2.57
-0.21 (-7.55%)
At close: Apr 03, 2025, 3:59 PM
2.60
1.26%
After-hours: Apr 03, 2025, 08:00 PM EDT

Dingdong (Cayman) Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 2.65 2.67 2.53 2.57 -0.21 -7.55% 686,576
Apr 2, 2025 2.64 2.80 2.62 2.78 0.10 3.73% 466,113
Apr 1, 2025 2.70 2.80 2.63 2.68 -0.02 -0.74% 795,400
Mar 31, 2025 2.75 2.77 2.63 2.70 -0.11 -3.91% 840,300
Mar 28, 2025 2.82 2.83 2.76 2.81 -0.03 -1.06% 479,900
Mar 27, 2025 2.84 2.91 2.83 2.84 0.00 0.00% 425,793
Mar 26, 2025 2.88 2.91 2.79 2.84 -0.02 -0.70% 537,610
Mar 25, 2025 2.91 2.94 2.81 2.86 -0.05 -1.72% 500,300
Mar 24, 2025 2.94 2.95 2.81 2.91 0.01 0.34% 367,248
Mar 21, 2025 2.80 2.91 2.73 2.90 0.07 2.47% 942,300
Mar 20, 2025 3.05 3.05 2.82 2.83 -0.23 -7.52% 944,010
Mar 19, 2025 3.11 3.12 3.01 3.06 -0.01 -0.33% 523,500
Mar 18, 2025 3.16 3.20 3.05 3.07 -0.07 -2.23% 761,200
Mar 17, 2025 3.08 3.23 3.02 3.14 0.05 1.62% 687,230
Mar 14, 2025 3.08 3.15 3.02 3.09 0.14 4.75% 734,800
Mar 13, 2025 3.03 3.06 2.90 2.95 -0.09 -2.96% 669,840
Mar 12, 2025 3.16 3.18 3.04 3.04 -0.08 -2.56% 357,717
Mar 11, 2025 3.19 3.19 3.04 3.12 0.06 1.96% 909,743
Mar 10, 2025 3.28 3.29 3.04 3.06 -0.29 -8.66% 1,121,938
Mar 7, 2025 3.40 3.55 3.27 3.35 -0.21 -5.90% 1,133,000
Mar 6, 2025 3.30 3.68 3.24 3.56 0.42 13.38% 2,264,000
Mar 5, 2025 3.09 3.21 3.07 3.14 0.15 5.02% 1,088,725
Mar 4, 2025 3.09 3.18 2.80 2.99 -0.09 -2.92% 1,288,007
Mar 3, 2025 3.45 3.54 3.03 3.08 -0.41 -11.75% 1,947,917
Feb 28, 2025 3.45 3.56 3.44 3.49 -0.03 -0.85% 337,600
Feb 27, 2025 3.57 3.68 3.44 3.52 -0.09 -2.49% 338,312
Feb 26, 2025 3.60 3.65 3.52 3.61 0.14 4.03% 797,725
Feb 25, 2025 3.50 3.63 3.41 3.47 -0.04 -1.14% 591,909
Feb 24, 2025 3.67 3.68 3.46 3.51 -0.20 -5.39% 445,162
Feb 21, 2025 3.60 3.85 3.60 3.71 0.19 5.40% 1,227,401
Feb 20, 2025 3.52 3.69 3.47 3.52 0.02 0.57% 764,513
Feb 19, 2025 3.35 3.55 3.30 3.50 -0.03 -0.85% 997,400
Feb 18, 2025 3.49 3.58 3.38 3.53 0.06 1.73% 440,921
Feb 14, 2025 3.56 3.60 3.44 3.47 0.09 2.66% 916,833
Feb 13, 2025 3.32 3.40 3.28 3.38 0.02 0.60% 355,650
Feb 12, 2025 3.29 3.40 3.26 3.36 0.04 1.20% 492,000
Feb 11, 2025 3.38 3.38 3.26 3.32 -0.11 -3.21% 308,100
Feb 10, 2025 3.46 3.47 3.34 3.43 0.08 2.39% 526,800
Feb 7, 2025 3.28 3.37 3.25 3.35 0.05 1.52% 371,400
Feb 6, 2025 3.35 3.39 3.21 3.30 0.00 0.00% 510,400
Feb 5, 2025 3.29 3.33 3.26 3.30 0.00 0.00% 198,751
Feb 4, 2025 3.34 3.41 3.26 3.30 0.00 0.00% 383,500
Feb 3, 2025 3.34 3.35 3.19 3.30 -0.10 -2.94% 427,705
Jan 31, 2025 3.49 3.52 3.34 3.40 -0.09 -2.58% 325,239
Jan 30, 2025 3.36 3.50 3.31 3.49 0.15 4.49% 282,300
Jan 29, 2025 3.40 3.43 3.31 3.34 -0.07 -2.05% 453,203
Jan 28, 2025 3.38 3.42 3.29 3.41 0.04 1.19% 348,231
Jan 27, 2025 3.40 3.41 3.27 3.37 -0.05 -1.46% 534,609
Jan 24, 2025 3.43 3.48 3.40 3.42 0.05 1.48% 291,814
Jan 23, 2025 3.22 3.40 3.21 3.37 0.11 3.37% 425,900