Dingdong (Cayman) LimitedDDLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2.82 | $2.83 | $2.70 | $2.75 | 1.17M |
| 3/2/2026 | $2.81 | $2.86 | $2.80 | $2.83 | 411,200 |
| 2/27/2026 | $2.92 | $2.94 | $2.81 | $2.84 | 1.23M |
| 2/26/2026 | $2.91 | $2.96 | $2.85 | $2.95 | 904,076 |
| 2/25/2026 | $2.96 | $3.01 | $2.92 | $2.97 | 969,900 |
| 2/24/2026 | $2.89 | $3.03 | $2.87 | $3.00 | 1.87M |
| 2/23/2026 | $2.82 | $2.97 | $2.80 | $2.92 | 1.49M |
| 2/20/2026 | $2.82 | $2.82 | $2.74 | $2.77 | 1.36M |
| 2/19/2026 | $2.84 | $2.87 | $2.78 | $2.83 | 835,360 |
| 2/18/2026 | $2.81 | $2.88 | $2.78 | $2.85 | 698,188 |
| 2/17/2026 | $2.84 | $2.95 | $2.79 | $2.83 | 2.90M |
| 2/13/2026 | $2.88 | $2.93 | $2.84 | $2.89 | 1.05M |
| 2/12/2026 | $2.94 | $2.97 | $2.81 | $2.91 | 2.10M |
| 2/11/2026 | $2.95 | $3.04 | $2.82 | $3.00 | 3.04M |
| 2/10/2026 | $3.14 | $3.19 | $2.85 | $2.92 | 13.60M |
| 2/9/2026 | $2.72 | $2.76 | $2.70 | $2.71 | 3.71M |
| 2/6/2026 | $2.77 | $2.81 | $2.66 | $2.74 | 11.01M |
| 2/5/2026 | $2.77 | $2.96 | $2.60 | $2.74 | 26.01M |
| 2/4/2026 | $3.28 | $3.35 | $3.04 | $3.20 | 5.94M |
| 2/3/2026 | $3.11 | $3.24 | $3.06 | $3.19 | 2.80M |
| 2/2/2026 | $2.96 | $3.19 | $2.93 | $3.06 | 3.26M |
| 1/30/2026 | $2.90 | $2.93 | $2.81 | $2.86 | 791,731 |
| 1/29/2026 | $2.86 | $2.99 | $2.86 | $2.88 | 1.99M |
| 1/28/2026 | $2.88 | $2.89 | $2.80 | $2.82 | 1.03M |
| 1/27/2026 | $2.75 | $2.92 | $2.74 | $2.86 | 1.53M |
| 1/26/2026 | $2.82 | $2.85 | $2.71 | $2.76 | 1.12M |
| 1/23/2026 | $2.78 | $2.95 | $2.75 | $2.79 | 1.42M |
| 1/22/2026 | $2.79 | $2.88 | $2.78 | $2.84 | 852,800 |
| 1/21/2026 | $2.71 | $2.81 | $2.71 | $2.78 | 988,133 |
| 1/20/2026 | $2.55 | $2.75 | $2.55 | $2.69 | 1.06M |
| 1/16/2026 | $2.70 | $2.71 | $2.59 | $2.61 | 1.35M |
| 1/15/2026 | $2.78 | $2.79 | $2.72 | $2.72 | 694,922 |
| 1/14/2026 | $2.88 | $2.90 | $2.70 | $2.74 | 1.58M |
| 1/13/2026 | $2.94 | $2.96 | $2.86 | $2.92 | 1.25M |
| 1/12/2026 | $3.06 | $3.11 | $2.88 | $3.03 | 2.18M |
| 1/9/2026 | $2.90 | $3.00 | $2.90 | $2.97 | 1.15M |
| 1/8/2026 | $3.05 | $3.05 | $2.85 | $2.86 | 1.45M |
| 1/7/2026 | $2.81 | $3.08 | $2.75 | $3.04 | 2.25M |
| 1/6/2026 | $2.89 | $3.07 | $2.80 | $2.81 | 2.71M |
| 1/5/2026 | $2.71 | $2.90 | $2.58 | $2.87 | 2.46M |
| 1/2/2026 | $2.49 | $2.73 | $2.47 | $2.66 | 1.79M |
| 12/31/2025 | $2.50 | $2.57 | $2.42 | $2.49 | 4.24M |
| 12/30/2025 | $2.68 | $2.68 | $2.40 | $2.49 | 3.83M |
| 12/29/2025 | $2.88 | $2.88 | $2.58 | $2.68 | 2.43M |
| 12/26/2025 | $2.86 | $3.41 | $2.85 | $2.88 | 6.37M |
| 12/24/2025 | $2.74 | $2.78 | $2.65 | $2.72 | 553,512 |
| 12/23/2025 | $2.60 | $2.72 | $2.53 | $2.72 | 877,100 |
| 12/22/2025 | $2.55 | $2.72 | $2.51 | $2.58 | 1.36M |
| 12/19/2025 | $2.69 | $2.75 | $2.52 | $2.54 | 1.70M |
| 12/18/2025 | $2.98 | $3.00 | $2.60 | $2.61 | 3.43M |
| 12/17/2025 | $2.34 | $2.85 | $2.32 | $2.82 | 7.37M |
| 12/16/2025 | $2.05 | $2.30 | $2.03 | $2.28 | 1.77M |
| 12/15/2025 | $2.09 | $2.14 | $2.02 | $2.05 | 1.38M |
| 12/12/2025 | $2.08 | $2.09 | $2.00 | $2.04 | 418,955 |
| 12/11/2025 | $2.08 | $2.09 | $2.00 | $2.05 | 942,126 |
| 12/10/2025 | $2.06 | $2.16 | $2.06 | $2.10 | 465,900 |
| 12/9/2025 | $2.07 | $2.09 | $1.99 | $2.03 | 494,427 |
| 12/8/2025 | $2.20 | $2.21 | $2.05 | $2.09 | 840,200 |
| 12/5/2025 | $1.99 | $2.25 | $1.98 | $2.16 | 3.05M |
| 12/4/2025 | $1.83 | $1.99 | $1.82 | $1.95 | 1.16M |