Dingdong (Cayman) Limited (DDL)
3.08
-0.41 (-11.75%)
At close: Mar 03, 2025, 3:59 PM
3.09
0.49%
After-hours: Mar 03, 2025, 07:48 PM EST
DDL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.45 | 3.56 | 3.44 | 3.49 | -0.03 | -0.85% | 337,595 |
| 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 |
| Jan 22, 2025 | 3.39 | 3.41 | 3.22 | 3.26 | -0.17 | -4.96% | 827,500 |
| Jan 21, 2025 | 3.38 | 3.50 | 3.26 | 3.43 | 0.06 | 1.78% | 532,210 |
| 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 |