Dingdong (Cayman) LimitedDDLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2.88 | $2.90 | $2.70 | $2.74 | 1.56M |
| 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 |
| 12/3/2025 | $1.79 | $1.84 | $1.78 | $1.83 | 373,400 |
| 12/2/2025 | $1.70 | $1.82 | $1.70 | $1.79 | 491,409 |
| 12/1/2025 | $1.72 | $1.73 | $1.70 | $1.72 | 360,800 |
| 11/28/2025 | $1.74 | $1.76 | $1.72 | $1.72 | 269,116 |
| 11/26/2025 | $1.75 | $1.76 | $1.72 | $1.72 | 507,700 |
| 11/25/2025 | $1.77 | $1.83 | $1.75 | $1.76 | 368,600 |
| 11/24/2025 | $1.77 | $1.79 | $1.73 | $1.75 | 414,400 |
| 11/21/2025 | $1.69 | $1.78 | $1.69 | $1.77 | 586,311 |
| 11/20/2025 | $1.75 | $1.81 | $1.71 | $1.72 | 546,471 |
| 11/19/2025 | $1.67 | $1.75 | $1.67 | $1.73 | 632,965 |
| 11/18/2025 | $1.69 | $1.71 | $1.67 | $1.68 | 513,684 |
| 11/17/2025 | $1.72 | $1.77 | $1.68 | $1.69 | 521,937 |
| 11/14/2025 | $1.70 | $1.80 | $1.70 | $1.73 | 619,515 |
| 11/13/2025 | $1.75 | $1.83 | $1.69 | $1.70 | 570,932 |
| 11/12/2025 | $1.75 | $1.77 | $1.69 | $1.73 | 861,567 |
| 11/11/2025 | $1.84 | $1.84 | $1.74 | $1.77 | 424,414 |
| 11/10/2025 | $1.75 | $1.83 | $1.73 | $1.81 | 616,300 |
| 11/7/2025 | $1.69 | $1.70 | $1.65 | $1.67 | 503,600 |
| 11/6/2025 | $1.75 | $1.76 | $1.69 | $1.71 | 557,300 |
| 11/5/2025 | $1.78 | $1.79 | $1.75 | $1.75 | 440,414 |
| 11/4/2025 | $1.77 | $1.79 | $1.75 | $1.76 | 525,639 |
| 11/3/2025 | $1.83 | $1.83 | $1.78 | $1.78 | 623,900 |
| 10/31/2025 | $1.82 | $1.86 | $1.81 | $1.84 | 376,390 |
| 10/30/2025 | $1.87 | $1.91 | $1.81 | $1.82 | 1.14M |
| 10/29/2025 | $1.91 | $1.93 | $1.86 | $1.87 | 1.37M |
| 10/28/2025 | $1.88 | $1.95 | $1.85 | $1.91 | 1.77M |
| 10/27/2025 | $1.92 | $1.95 | $1.90 | $1.91 | 1.74M |
| 10/24/2025 | $1.93 | $1.93 | $1.87 | $1.89 | 339,274 |
| 10/23/2025 | $1.90 | $1.92 | $1.88 | $1.90 | 232,647 |
| 10/22/2025 | $1.86 | $1.92 | $1.83 | $1.89 | 390,325 |
| 10/21/2025 | $1.97 | $1.98 | $1.84 | $1.84 | 986,144 |
| 10/20/2025 | $1.88 | $1.97 | $1.88 | $1.96 | 643,600 |
| 10/17/2025 | $1.84 | $1.88 | $1.81 | $1.87 | 429,725 |