Dingdong (Cayman) Ltd. (DDL)
NYSE:DDL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
2.64
2.70
2.64
2.68
2.68
+3.47%
416,480
0.21
Apr 07, 2026
2.63
2.63
2.57
2.59
2.59
-1.15%
215,045
0.11
Apr 06, 2026
2.60
2.64
2.60
2.62
2.62
+1.16%
137,811
0.07
Apr 03, 2026
2.60
2.64
2.57
2.59
2.59
0.00%
0
0.00
Apr 02, 2026
2.60
2.64
2.57
2.59
2.59
-1.52%
303,782
0.15
Apr 01, 2026
2.62
2.65
2.60
2.63
2.63
+2.33%
280,966
0.13
Mar 31, 2026
2.58
2.62
2.55
2.57
2.57
+1.58%
503,349
0.23
Mar 30, 2026
2.53
2.57
2.51
2.53
2.53
+0.80%
604,314
0.27
Mar 27, 2026
2.53
2.54
2.48
2.51
2.51
-0.40%
347,425
0.15
Mar 26, 2026
2.61
2.64
2.52
2.52
2.52
-4.91%
633,874
0.27
Mar 25, 2026
2.61
2.68
2.58
2.65
2.65
+5.16%
897,492
0.38
Mar 24, 2026
2.52
2.56
2.47
2.52
2.52
+1.20%
959,777
0.41
Mar 23, 2026
2.49
2.56
2.45
2.49
2.49
+2.47%
991,350
0.42
Mar 20, 2026
2.53
2.55
2.43
2.43
2.43
-5.45%
1,938,526
0.83
Mar 19, 2026
2.57
2.59
2.50
2.57
2.57
+0.39%
771,490
0.32
Mar 18, 2026
2.64
2.64
2.56
2.56
2.56
-3.40%
641,194
0.26
Mar 17, 2026
2.69
2.69
2.63
2.65
2.65
-0.75%
444,388
0.18
Mar 16, 2026
2.69
2.75
2.67
2.67
2.67
+1.91%
957,008
0.38
Mar 13, 2026
2.62
2.66
2.62
2.62
2.62
+0.38%
399,062
0.16
Mar 12, 2026
2.67
2.69
2.61
2.61
2.61
-2.97%
905,538
0.36
Mar 11, 2026
2.70
2.73
2.65
2.69
2.69
+0.75%
533,200
0.21
Mar 10, 2026
2.77
2.80
2.67
2.67
2.67
-3.61%
1,151,146
0.46
Mar 09, 2026
2.68
2.82
2.66
2.77
2.77
+3.75%
1,504,615
0.60
Mar 06, 2026
2.68
2.69
2.60
2.67
2.67
-1.48%
835,071
0.33
Mar 05, 2026
2.73
2.77
2.69
2.71
2.71
-0.73%
745,625
0.29
Mar 04, 2026
2.78
2.82
2.65
2.73
2.73
-0.73%
1,205,165
0.48
Mar 03, 2026
2.82
2.83
2.70
2.75
2.75
-2.83%
1,189,481
0.47
Mar 02, 2026
2.81
2.86
2.80
2.83
2.83
-0.35%
411,165
0.16
Feb 27, 2026
2.92
2.94
2.81
2.84
2.84
-3.73%
1,231,009
0.49
Feb 26, 2026
2.91
2.96
2.85
2.95
2.95
-0.67%
904,076
0.36
Feb 25, 2026
2.96
3.01
2.92
2.97
2.97
-1.00%
969,866
0.39
Feb 24, 2026
2.89
3.03
2.87
3.00
3.00
+2.74%
1,870,557
0.76
Feb 23, 2026
2.82
2.97
2.80
2.92
2.92
+5.42%
1,489,570
0.61
Feb 20, 2026
2.82
2.82
2.74
2.77
2.77
-2.12%
1,360,632
0.56
Feb 19, 2026
2.84
2.87
2.78
2.83
2.83
-0.70%
835,360
0.35
Feb 18, 2026
2.81
2.88
2.78
2.85
2.85
+0.71%
698,188
0.29
Feb 17, 2026
2.84
2.95
2.79
2.83
2.83
-2.08%
2,901,949
1.22
Feb 16, 2026
2.88
2.93
2.84
2.89
2.89
0.00%
0
0.00
Feb 13, 2026
2.88
2.93
2.84
2.89
2.89
-0.69%
1,052,057
0.44
Feb 12, 2026
2.94
2.97
2.81
2.91
2.91
-3.00%
2,100,447
0.89
Feb 11, 2026
2.95
3.04
2.82
3.00
3.00
+10.70%
3,036,018
1.31
Feb 10, 2026
3.14
3.19
2.85
2.92
2.92
+7.75%
13,598,650
6.43
Feb 09, 2026
2.72
2.76
2.70
2.71
2.71
-1.09%
3,706,725
1.80
Feb 06, 2026
2.77
2.81
2.66
2.74
2.74
0.00%
11,010,900
5.80
Feb 05, 2026
2.77
2.96
2.60
2.74
2.74
-14.37%
26,005,510
17.42
Feb 04, 2026
3.28
3.35
3.04
3.20
3.20
+0.31%
5,482,963
3.88
Feb 03, 2026
3.11
3.24
3.06
3.19
3.19
+4.25%
2,798,935
2.03
Feb 02, 2026
2.96
3.19
2.93
3.06
3.06
+6.99%
3,255,951
2.44
Jan 30, 2026
2.90
2.93
2.81
2.86
2.86
-0.69%
791,731
0.59
Jan 29, 2026
2.86
2.99
2.86
2.88
2.88
+2.13%
1,994,021
1.50
Rows: