Dingdong (Cayman) Limited (DDL)
NYSE: DDL
· Real-Time Price · USD
2.02
-0.08 (-3.58%)
At close: Sep 26, 2025, 3:59 PM
2.09
3.47%
After-hours: Sep 26, 2025, 06:55 PM EDT
DDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.08 | 2.10 | 2.02 | 2.03 | 2.03 | -3.33% | 757,821 |
| Sep 25, 2025 | 2.10 | 2.13 | 2.04 | 2.10 | 2.10 | 0.48% | 790,900 |
| Sep 24, 2025 | 2.08 | 2.12 | 2.06 | 2.09 | 2.09 | 2.96% | 648,800 |
| Sep 23, 2025 | 2.07 | 2.10 | 2.02 | 2.03 | 2.03 | -1.93% | 748,749 |
| Sep 22, 2025 | 2.12 | 2.15 | 2.06 | 2.07 | 2.07 | -1.90% | 742,505 |
| Sep 19, 2025 | 2.16 | 2.20 | 2.09 | 2.11 | 2.11 | -2.31% | 953,119 |
| Sep 18, 2025 | 2.20 | 2.21 | 2.10 | 2.16 | 2.16 | -1.37% | 1,016,726 |
| Sep 17, 2025 | 2.27 | 2.27 | 2.17 | 2.19 | 2.19 | -0.45% | 723,100 |
| Sep 16, 2025 | 2.24 | 2.24 | 2.16 | 2.20 | 2.20 | -0.90% | 462,700 |
| Sep 15, 2025 | 2.20 | 2.28 | 2.19 | 2.22 | 2.22 | 0.91% | 531,138 |
| Sep 12, 2025 | 2.27 | 2.28 | 2.17 | 2.20 | 2.20 | -3.08% | 358,685 |
| Sep 11, 2025 | 2.17 | 2.28 | 2.16 | 2.27 | 2.27 | 6.57% | 605,458 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.13 | 2.13 | 2.13 | -3.62% | 409,646 |
| Sep 9, 2025 | 2.24 | 2.26 | 2.19 | 2.21 | 2.21 | -1.34% | 729,172 |
| Sep 8, 2025 | 2.17 | 2.25 | 2.11 | 2.24 | 2.24 | 3.23% | 1,030,600 |
| Sep 5, 2025 | 2.08 | 2.17 | 2.06 | 2.17 | 2.17 | 6.37% | 1,240,900 |
| 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 |