Dark

DDL
Dingdong (Cayman) Limited
stock NYSE ADR

Market Open

Aug 6, 2026 12:00:12 PM EDT

2.22USD-0.448%(-0.01)129,198

2.22Bid 2.23Ask 0.01Spread

Pre-market

Aug 6, 2026 9:13:30 AM EDT

2.23USD-0.009%(0.00)469

After-hours

Aug 5, 2026 4:10:30 PM EDT

2.23USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.1900	2.2600	2.1900	2.2200	-0.448%	129,198	0.000%
2026-08-05	2.3500	2.3800	2.2300	2.2300	-4.292%	260,261	-0.448%
2026-08-04	2.4800	2.5350	2.3200	2.3300	-6.048%	246,717	-4.721%
2026-08-03	2.5400	2.6400	2.4350	2.4800	-3.502%	521,246	-10.484%
2026-07-31	2.4100	2.5900	2.4000	2.5700	+6.198%	549,695	-13.619%
2026-07-30	2.3900	2.4600	2.3900	2.4200	+0.833%	486,120	-8.264%
2026-07-29	2.4100	2.4200	2.3950	2.4000	-0.415%	176,998	-7.500%
2026-07-28	2.3600	2.4600	2.3600	2.4100	+0.837%	433,065	-7.884%
2026-07-27	2.4000	2.4700	2.3750	2.3900	-1.240%	309,088	-7.113%
2026-07-24	2.3600	2.4500	2.3450	2.4200	+1.681%	284,813	-8.264%
2026-07-23	2.4000	2.4300	2.3650	2.3800	-1.653%	434,260	-6.723%
2026-07-22	2.3700	2.4600	2.3650	2.4200	+1.255%	716,467	-8.264%
2026-07-21	2.2800	2.4000	2.2800	2.3900	+4.367%	254,723	-7.113%
2026-07-20	2.2800	2.3150	2.2601	2.2900	+0.881%	216,119	-3.057%
2026-07-17	2.2800	2.2900	2.2350	2.2700	-2.155%	201,363	-2.203%
2026-07-16	2.2600	2.3500	2.2600	2.3200	+1.754%	469,658	-4.310%
2026-07-15	2.3100	2.3550	2.2800	2.2800	-0.870%	488,709	-2.632%
2026-07-14	2.2400	2.3350	2.2215	2.3000	+2.679%	439,536	-3.478%
2026-07-13	2.1400	2.2600	2.1400	2.2400	+3.704%	272,082	-0.893%
2026-07-10	2.1400	2.1850	2.1100	2.1600	+2.370%	492,222	+2.778%
2026-07-09	2.0000	2.1200	2.0000	2.1100	+3.431%	378,710	+5.213%
2026-07-08	2.0400	2.0900	2.0100	2.0400	0.000%	439,604	+8.824%
2026-07-07	2.0300	2.0700	1.9700	2.0400	+0.990%	546,173	+8.824%
2026-07-06	1.9600	2.0500	1.9400	2.0200	+4.124%	356,028	+9.901%
2026-07-02	1.9900	2.0150	1.9250	1.9400	-2.020%	269,920	+14.433%
2026-07-01	1.9100	1.9850	1.8800	1.9800	+2.591%	858,595	+12.121%
2026-06-30	1.9500	1.9800	1.9000	1.9300	+0.521%	393,260	+15.026%
2026-06-29	1.9100	1.9450	1.9100	1.9200	+0.524%	130,685	+15.625%
2026-06-26	1.8700	1.9550	1.8700	1.9100	+2.688%	343,920	+16.230%
2026-06-25	2.0400	2.0401	1.8600	1.8600	-9.268%	640,357	+19.355%
2026-06-24	1.9800	2.0700	1.9800	2.0500	+4.061%	435,851	+8.293%
2026-06-23	1.9900	2.0300	1.9600	1.9700	-1.500%	478,467	+12.690%
2026-06-22	2.0300	2.0500	1.8950	2.0000	-2.439%	1,776,376	+11.000%
2026-06-18	2.2300	2.2400	2.0500	2.0500	-8.482%	1,357,795	+8.293%
2026-06-17	2.2600	2.2950	2.2300	2.2400	-1.754%	763,669	-0.893%
2026-06-16	2.3700	2.3700	2.2700	2.2800	-3.797%	936,787	-2.632%
2026-06-15	2.4300	2.4500	2.3600	2.3700	-1.660%	836,586	-6.329%
2026-06-12	2.4600	2.4820	2.4000	2.4100	-1.633%	352,846	-7.884%
2026-06-11	2.4900	2.5200	2.4300	2.4500	-2.390%	529,503	-9.388%
2026-06-10	2.4700	2.5900	2.4600	2.5100	+1.619%	635,378	-11.554%
2026-06-09	2.4400	2.5000	2.4050	2.4700	+2.490%	613,897	-10.121%
2026-06-08	2.4300	2.5000	2.4000	2.4100	-1.633%	618,438	-7.884%
2026-06-05	2.4600	2.5050	2.4500	2.4500	-2.000%	353,804	-9.388%
2026-06-04	2.5100	2.5300	2.4900	2.5000	-0.398%	383,912	-11.200%
2026-06-03	2.5400	2.5400	2.4950	2.5100	+0.400%	450,660	-11.554%
2026-06-02	2.5200	2.5400	2.5000	2.5000	-0.794%	367,132	-11.200%
2026-06-01	2.5000	2.5300	2.4900	2.5200	0.000%	199,693	-11.905%
2026-05-29	2.5600	2.5750	2.5200	2.5200	-2.326%	155,169	-11.905%
2026-05-28	2.6000	2.6200	2.5700	2.5800	-1.901%	299,018	-13.953%
2026-05-27	2.6000	2.6650	2.5871	2.6300	+1.154%	473,782	-15.589%
2026-05-26	2.5400	2.6900	2.5400	2.6000	+1.961%	711,029	-14.615%
2026-05-22	2.5000	2.6100	2.4900	2.5500	-1.163%	497,814	-12.941%
2026-05-21	2.6600	2.6600	2.5500	2.5800	-0.386%	470,180	-13.953%
2026-05-20	2.6000	2.6100	2.5400	2.5900	+0.388%	331,381	-14.286%
2026-05-19	2.5000	2.6300	2.5000	2.5800	+2.381%	374,651	-13.953%
2026-05-18	2.4800	2.5300	2.4500	2.5200	+1.205%	456,328	-11.905%
2026-05-15	2.5500	2.5500	2.4800	2.4900	-3.861%	333,087	-10.843%
2026-05-14	2.5400	2.6250	2.5000	2.5900	+0.778%	460,649	-14.286%
2026-05-13	2.5400	2.5700	2.5200	2.5700	+0.784%	296,387	-13.619%
2026-05-12	2.5100	2.6050	2.4100	2.5500	+2.410%	819,405	-12.941%
2026-05-11	2.5300	2.5450	2.4700	2.4900	-2.353%	631,652	-10.843%
2026-05-08	2.6000	2.6150	2.5500	2.5500	-1.544%	256,306	-12.941%
2026-05-07	2.6000	2.6200	2.5800	2.5900	-0.385%	276,152	-14.286%
2026-05-06	2.5700	2.6100	2.5600	2.6000	+0.775%	126,240	-14.615%
2026-05-05	2.5400	2.5800	2.5300	2.5800	+1.976%	114,530	-13.953%
2026-05-04	2.5700	2.5800	2.5300	2.5300	-2.317%	197,929	-12.253%
2026-05-01	2.5900	2.6000	2.5650	2.5900	0.000%	206,948	-14.286%
2026-04-30	2.5100	2.6000	2.5100	2.5900	+3.600%	409,554	-14.286%
2026-04-29	2.5700	2.5750	2.5000	2.5000	-2.344%	751,106	-11.200%
2026-04-28	2.5400	2.5800	2.5400	2.5600	+0.392%	159,530	-13.281%
2026-04-27	2.5700	2.5700	2.5500	2.5500	-1.163%	190,258	-12.941%
2026-04-24	2.6800	2.6800	2.5700	2.5800	-1.149%	181,837	-13.953%
2026-04-23	2.6600	2.6700	2.6000	2.6100	-1.509%	368,911	-14.943%
2026-04-22	2.6900	2.7000	2.6500	2.6500	-0.749%	249,855	-16.226%
2026-04-21	2.7100	2.7300	2.6700	2.6700	-1.476%	213,180	-16.854%
2026-04-20	2.7300	2.7300	2.6900	2.7100	0.000%	284,887	-18.081%
2026-04-17	2.6900	2.7400	2.6900	2.7100	+1.498%	386,830	-18.081%
2026-04-16	2.6900	2.7000	2.6700	2.6700	0.000%	257,910	-16.854%
2026-04-15	2.6700	2.6900	2.6450	2.6700	-0.373%	293,098	-16.854%
2026-04-14	2.6700	2.7300	2.6700	2.6800	+1.132%	376,260	-17.164%
2026-04-13	2.6400	2.6700	2.6100	2.6500	0.000%	366,675	-16.226%
2026-04-10	2.7600	2.7700	2.6500	2.6500	-4.332%	284,158	-16.226%
2026-04-09	2.6800	2.7800	2.6600	2.7700	+3.358%	636,257	-19.856%
2026-04-08	2.6400	2.7000	2.6400	2.6800	+3.475%	417,650	-17.164%
2026-04-07	2.6300	2.6300	2.5650	2.5900	-1.145%	215,045	-14.286%
2026-04-06	2.6000	2.6400	2.6000	2.6200	+1.158%	137,812	-15.267%
2026-04-02	2.6000	2.6400	2.5700	2.5900	-1.521%	303,783	-14.286%
2026-04-01	2.6200	2.6450	2.6000	2.6300	+2.335%	280,967	-15.589%
2026-03-31	2.5800	2.6150	2.5500	2.5700	+1.581%	503,349	-13.619%
2026-03-30	2.5300	2.5700	2.5100	2.5300	+0.797%	604,314	-12.253%
2026-03-27	2.5300	2.5350	2.4841	2.5100	-0.397%	347,425	-11.554%
2026-03-26	2.6100	2.6350	2.5200	2.5200	-4.906%	634,390	-11.905%
2026-03-25	2.6100	2.6800	2.5800	2.6500	+5.159%	897,592	-16.226%
2026-03-24	2.5200	2.5550	2.4700	2.5200	+1.205%	960,305	-11.905%
2026-03-23	2.4900	2.5600	2.4500	2.4900	+2.469%	991,751	-10.843%
2026-03-20	2.5300	2.5500	2.4300	2.4300	-5.447%	1,938,577	-8.642%
2026-03-19	2.5700	2.5900	2.5000	2.5700	+0.391%	771,490	-13.619%
2026-03-18	2.6400	2.6400	2.5550	2.5600	-3.396%	641,650	-13.281%
2026-03-17	2.6900	2.6900	2.6250	2.6500	-0.749%	444,388	-16.226%
2026-03-16	2.6900	2.7500	2.6650	2.6700	+1.908%	957,009	-16.854%
2026-03-13	2.6200	2.6603	2.6200	2.6200	+0.383%	399,133	-15.267%
2026-03-12	2.6700	2.6900	2.6100	2.6100	-2.974%	906,074	-14.943%
2026-03-11	2.7000	2.7250	2.6500	2.6900	+0.749%	533,201	-17.472%
2026-03-10	2.7700	2.8000	2.6700	2.6700	-3.610%	1,192,140	-16.854%
2026-03-09	2.6800	2.8200	2.6600	2.7700	+3.745%	1,504,637	-19.856%
2026-03-06	2.6800	2.6900	2.6001	2.6700	-1.476%	835,072	-16.854%
2026-03-05	2.7300	2.7700	2.6850	2.7100	-0.733%	745,626	-18.081%
2026-03-04	2.7800	2.8200	2.6500	2.7300	-0.727%	1,205,165	-18.681%
2026-03-03	2.8200	2.8300	2.7000	2.7500	-2.827%	1,189,482	-19.273%
2026-03-02	2.8100	2.8561	2.8000	2.8300	-0.352%	411,166	-21.555%
2026-02-27	2.9200	2.9356	2.8100	2.8400	-3.729%	1,231,010	-21.831%
2026-02-26	2.9100	2.9600	2.8500	2.9500	-0.673%	903,253	-24.746%
2026-02-25	2.9600	3.0100	2.9220	2.9700	-1.000%	969,867	-25.253%
2026-02-24	2.8900	3.0300	2.8700	3.0000	+2.740%	1,870,557	-26.000%
2026-02-23	2.8200	2.9700	2.8000	2.9200	+5.415%	1,489,571	-23.973%
2026-02-20	2.8200	2.8200	2.7400	2.7700	-2.120%	1,360,632	-19.856%
2026-02-19	2.8400	2.8650	2.7800	2.8300	-0.702%	835,360	-21.555%
2026-02-18	2.8100	2.8800	2.7750	2.8500	+0.707%	698,188	-22.105%
2026-02-17	2.8400	2.9500	2.7900	2.8300	-2.076%	2,901,949	-21.555%
2026-02-13	2.8800	2.9300	2.8350	2.8900	-0.687%	1,052,057	-23.183%
2026-02-12	2.9400	2.9700	2.8100	2.9100	-3.000%	2,100,447	-23.711%
2026-02-11	2.9500	3.0350	2.8200	3.0000	+2.740%	3,036,018	-26.000%
2026-02-10	3.1400	3.1900	2.8500	2.9200	+7.749%	13,598,649	-23.973%
2026-02-09	2.7200	2.7550	2.7000	2.7100	-1.095%	3,706,725	-18.081%
2026-02-06	2.7700	2.8050	2.6600	2.7400	0.000%	11,010,900	-18.978%
2026-02-05	2.7700	2.9600	2.6000	2.7400	-14.375%	26,005,512	-18.978%
2026-02-04	3.2800	3.3500	3.0400	3.2000	+0.313%	5,939,523	-30.625%
2026-02-03	3.1100	3.2400	3.0600	3.1900	+4.248%	2,798,935	-30.408%
2026-02-02	2.9600	3.1900	2.9316	3.0600	+6.993%	3,255,951	-27.451%
2026-01-30	2.9000	2.9300	2.8100	2.8600	-0.694%	791,731	-22.378%
2026-01-29	2.8600	2.9850	2.8600	2.8800	+2.128%	1,994,021	-22.917%
2026-01-28	2.8800	2.8900	2.8000	2.8200	-1.399%	1,032,606	-21.277%
2026-01-27	2.7500	2.9200	2.7400	2.8600	+3.623%	1,531,792	-22.378%
2026-01-26	2.8200	2.8500	2.7100	2.7600	-1.075%	1,118,680	-19.565%
2026-01-23	2.7800	2.9500	2.7500	2.7900	-1.761%	1,421,006	-20.430%
2026-01-22	2.7900	2.8800	2.7800	2.8400	+2.158%	852,799	-21.831%
2026-01-21	2.7100	2.8100	2.7100	2.7800	+3.346%	988,133	-20.144%
2026-01-20	2.5500	2.7450	2.5500	2.6900	+3.065%	1,061,467	-17.472%
2026-01-16	2.7000	2.7100	2.5850	2.6100	-4.044%	1,348,744	-14.943%
2026-01-15	2.7800	2.7854	2.7150	2.7200	-0.730%	694,722	-18.382%
2026-01-14	2.8800	2.8988	2.7000	2.7400	-6.164%	1,579,117	-18.978%
2026-01-13	2.9400	2.9643	2.8600	2.9200	-3.630%	1,233,470	-23.973%
2026-01-12	3.0600	3.1100	2.8800	3.0300	+2.020%	2,175,546	-26.733%
2026-01-09	2.9000	2.9950	2.9000	2.9700	+3.846%	1,118,942	-25.253%
2026-01-08	3.0500	3.0500	2.8500	2.8600	-5.921%	1,449,867	-22.378%
2026-01-07	2.8100	3.0799	2.7500	3.0400	+8.185%	2,250,952	-26.974%
2026-01-06	2.8900	3.0700	2.8000	2.8100	-2.091%	2,704,800	-20.996%
2026-01-05	2.7100	2.9000	2.5800	2.8700	+7.895%	2,455,261	-22.648%
2026-01-02	2.4900	2.7250	2.4700	2.6600	+6.827%	1,784,614	-16.541%
2025-12-31	2.5000	2.5700	2.4250	2.4900	0.000%	4,236,140	-10.843%
2025-12-30	2.6800	2.6810	2.4050	2.4900	-7.090%	3,824,652	-10.843%
2025-12-29	2.8800	2.8800	2.5800	2.6800	-6.944%	2,430,257	-17.164%
2025-12-26	2.8600	3.4100	2.8509	2.8800	+5.882%	6,359,479	-22.917%
2025-12-24	2.7400	2.7800	2.6500	2.7200	0.000%	553,112	-18.382%
2025-12-23	2.6000	2.7200	2.5300	2.7200	+5.426%	876,162	-18.382%
2025-12-22	2.5500	2.7200	2.5140	2.5800	+1.575%	1,357,108	-13.953%
2025-12-19	2.6900	2.7537	2.5150	2.5400	-2.682%	1,703,343	-12.598%
2025-12-18	2.9800	3.0000	2.6000	2.6100	-7.447%	3,428,460	-14.943%
2025-12-17	2.3400	2.8500	2.3200	2.8200	+23.684%	7,359,729	-21.277%
2025-12-16	2.0500	2.3000	2.0300	2.2800	+11.220%	1,771,539	-2.632%
2025-12-15	2.0900	2.1400	2.0200	2.0500	+0.490%	1,377,505	+8.293%
2025-12-12	2.0800	2.0900	2.0000	2.0400	-0.488%	418,155	+8.824%
2025-12-11	2.0800	2.0900	2.0000	2.0500	-2.381%	941,485	+8.293%
2025-12-10	2.0600	2.1600	2.0600	2.1000	+3.448%	464,780	+5.714%
2025-12-09	2.0700	2.0900	1.9900	2.0300	-2.871%	494,427	+9.360%
2025-12-08	2.2000	2.2100	2.0500	2.0900	-3.241%	840,165	+6.220%
2025-12-05	1.9900	2.2500	1.9788	2.1600	+10.769%	3,048,519	+2.778%
2025-12-04	1.8300	1.9900	1.8200	1.9500	+6.557%	1,158,483	+13.846%
2025-12-03	1.7900	1.8400	1.7750	1.8300	+2.235%	373,378	+21.311%
2025-12-02	1.7000	1.8150	1.7000	1.7900	+4.070%	491,409	+24.022%
2025-12-01	1.7200	1.7300	1.7000	1.7200	0.000%	360,798	+29.070%
2025-11-28	1.7400	1.7600	1.7200	1.7200	0.000%	269,116	+29.070%
2025-11-26	1.7500	1.7600	1.7200	1.7200	-2.273%	507,688	+29.070%
2025-11-25	1.7700	1.8300	1.7500	1.7600	+0.571%	368,562	+26.136%
2025-11-24	1.7700	1.7900	1.7250	1.7500	-1.130%	414,360	+26.857%
2025-11-21	1.6900	1.7800	1.6900	1.7700	+2.907%	586,311	+25.424%
2025-11-20	1.7500	1.8100	1.7100	1.7200	-0.578%	546,471	+29.070%
2025-11-19	1.6700	1.7500	1.6700	1.7300	+2.976%	632,965	+28.324%
2025-11-18	1.6900	1.7078	1.6700	1.6800	-0.592%	513,684	+32.143%
2025-11-17	1.7200	1.7701	1.6800	1.6900	-2.312%	521,937	+31.361%
2025-11-14	1.7000	1.8000	1.7000	1.7300	+1.765%	619,515	+28.324%
2025-11-13	1.7500	1.8300	1.6900	1.7000	-1.734%	570,932	+30.588%
2025-11-12	1.7500	1.7650	1.6900	1.7300	-2.260%	861,567	+28.324%
2025-11-11	1.8400	1.8400	1.7400	1.7700	-2.210%	424,414	+25.424%
2025-11-10	1.7500	1.8300	1.7300	1.8100	+8.383%	616,251	+22.652%
2025-11-07	1.6900	1.7000	1.6500	1.6700	-2.339%	503,571	+32.934%
2025-11-06	1.7500	1.7550	1.6900	1.7100	-2.286%	557,272	+29.825%
2025-11-05	1.7800	1.7900	1.7500	1.7500	-0.568%	440,414	+26.857%
2025-11-04	1.7700	1.7900	1.7500	1.7600	-1.124%	525,639	+26.136%
2025-11-03	1.8300	1.8300	1.7800	1.7800	-3.261%	623,900	+24.719%
2025-10-31	1.8200	1.8600	1.8100	1.8400	+1.099%	376,390	+20.652%
2025-10-30	1.8700	1.9100	1.8100	1.8200	-2.674%	1,138,423	+21.978%
2025-10-29	1.9100	1.9300	1.8600	1.8700	-2.094%	1,365,856	+18.717%
2025-10-28	1.8800	1.9500	1.8500	1.9100	0.000%	1,769,852	+16.230%
2025-10-27	1.9200	1.9500	1.9000	1.9100	+1.058%	1,738,201	+16.230%
2025-10-24	1.9300	1.9300	1.8700	1.8900	-0.526%	339,274	+17.460%
2025-10-23	1.9000	1.9200	1.8800	1.9000	+0.529%	232,647	+16.842%
2025-10-22	1.8600	1.9200	1.8300	1.8900	+2.717%	390,325	+17.460%
2025-10-21	1.9700	1.9800	1.8400	1.8400	-6.122%	986,144	+20.652%
2025-10-20	1.8800	1.9700	1.8800	1.9600	+4.813%	643,556	+13.265%
2025-10-17	1.8400	1.8750	1.8100	1.8700	+2.747%	429,725	+18.717%
2025-10-16	1.8500	1.8700	1.8100	1.8200	-2.151%	431,587	+21.978%
2025-10-15	1.8600	1.8900	1.8500	1.8600	+2.762%	412,648	+19.355%
2025-10-14	1.8500	1.8500	1.7950	1.8100	-2.162%	437,130	+22.652%
2025-10-13	1.8600	1.8700	1.8200	1.8500	+1.648%	567,254	+20.000%
2025-10-10	1.9000	1.9300	1.8200	1.8200	-4.211%	1,500,973	+21.978%
2025-10-09	1.9800	1.9800	1.8900	1.9000	-2.564%	816,999	+16.842%
2025-10-08	1.9700	1.9800	1.9343	1.9500	-0.510%	699,247	+13.846%
2025-10-07	2.0500	2.0500	1.9600	1.9600	-3.922%	1,498,256	+13.265%
2025-10-06	2.0400	2.0500	2.0000	2.0400	0.000%	508,696	+8.824%
2025-10-03	2.0600	2.0700	2.0200	2.0400	-0.971%	929,281	+8.824%
2025-10-02	2.0800	2.1100	2.0500	2.0600	0.000%	438,207	+7.767%
2025-10-01	2.0800	2.0800	2.0399	2.0600	-0.483%	580,252	+7.767%
2025-09-30	2.0800	2.1000	2.0500	2.0700	-0.481%	532,168	+7.246%
2025-09-29	2.1000	2.1000	2.0150	2.0800	+2.463%	736,453	+6.731%
2025-09-26	2.0800	2.1000	2.0200	2.0300	-3.333%	758,507	+9.360%
2025-09-25	2.1000	2.1300	2.0400	2.1000	+0.478%	790,853	+5.714%
2025-09-24	2.0800	2.1200	2.0600	2.0900	+2.956%	648,787	+6.220%
2025-09-23	2.0700	2.0989	2.0200	2.0300	-1.932%	748,749	+9.360%
2025-09-22	2.1200	2.1450	2.0600	2.0700	-1.896%	742,505	+7.246%
2025-09-19	2.1600	2.1990	2.0900	2.1100	-2.315%	953,119	+5.213%
2025-09-18	2.2000	2.2100	2.1000	2.1600	-1.370%	1,016,726	+2.778%
2025-09-17	2.2700	2.2700	2.1700	2.1900	-0.455%	723,083	+1.370%
2025-09-16	2.2400	2.2400	2.1600	2.2000	-0.901%	462,688	+0.909%
2025-09-15	2.2000	2.2800	2.1900	2.2200	+0.909%	531,138	0.000%
2025-09-12	2.2700	2.2800	2.1750	2.2000	-3.084%	358,685	+0.909%
2025-09-11	2.1700	2.2800	2.1600	2.2700	+6.573%	605,458	-2.203%
2025-09-10	2.2200	2.2200	2.1300	2.1300	-3.620%	409,646	+4.225%
2025-09-09	2.2400	2.2600	2.1950	2.2100	-1.339%	729,172	+0.452%
2025-09-08	2.1700	2.2500	2.1100	2.2400	+3.226%	1,030,583	-0.893%
2025-09-05	2.0800	2.1700	2.0600	2.1700	+6.373%	1,240,855	+2.304%
2025-09-04	2.0700	2.0833	2.0200	2.0400	-1.449%	861,942	+8.824%
2025-09-03	2.1300	2.1400	2.0650	2.0700	-2.358%	451,959	+7.246%
2025-09-02	2.1000	2.1900	2.0700	2.1200	+2.913%	1,112,718	+4.717%
2025-08-29	2.1100	2.1200	2.0500	2.0600	-2.830%	673,169	+7.767%
2025-08-28	2.1500	2.1687	2.1000	2.1200	-0.935%	410,887	+4.717%
2025-08-27	2.1800	2.2000	2.1150	2.1400	-2.283%	451,161	+3.738%
2025-08-26	2.2600	2.2700	2.1900	2.1900	-3.097%	318,950	+1.370%
2025-08-25	2.2700	2.3200	2.2600	2.2600	-1.739%	510,947	-1.770%
2025-08-22	2.2200	2.3900	2.2120	2.3000	+4.072%	659,265	-3.478%
2025-08-21	2.3000	2.3100	2.0800	2.2100	-4.741%	1,107,881	+0.452%
2025-08-20	2.3700	2.4200	2.3200	2.3200	-1.695%	518,658	-4.310%
2025-08-19	2.3800	2.4850	2.3500	2.3600	-0.840%	575,828	-5.932%
2025-08-18	2.2100	2.4750	2.2100	2.3800	+7.692%	1,107,909	-6.723%
2025-08-15	2.2800	2.3000	2.1950	2.2100	-3.070%	424,408	+0.452%
2025-08-14	2.1900	2.4000	2.1850	2.2800	+2.703%	884,245	-2.632%
2025-08-13	2.1500	2.2400	2.1000	2.2200	+7.246%	555,825	0.000%
2025-08-12	2.1100	2.1600	2.0700	2.0700	-1.429%	241,154	+7.246%
2025-08-11	2.1400	2.1500	2.0950	2.1000	-1.869%	139,478	+5.714%
2025-08-08	2.0800	2.1500	2.0700	2.1400	+5.941%	271,983	+3.738%
2025-08-07	2.0700	2.1200	2.0200	2.0200	-1.942%	328,589	+9.901%
2025-08-06	2.1200	2.1650	2.0600	2.0600	-2.830%	436,983	+7.767%
2025-08-05	2.1300	2.1800	2.1200	2.1200	+0.952%	131,532	+4.717%
2025-08-04	2.1200	2.1200	2.0800	2.1000	+1.449%	190,970	+5.714%
2025-08-01	2.0800	2.1000	2.0500	2.0700	-1.429%	328,327	+7.246%
2025-07-31	2.1000	2.1591	2.1000	2.1000	+0.962%	214,709	+5.714%
2025-07-30	2.1700	2.1900	2.0800	2.0800	-4.147%	325,573	+6.731%
2025-07-29	2.1800	2.2000	2.1500	2.1700	+0.930%	194,080	+2.304%
2025-07-28	2.2400	2.2650	2.1500	2.1500	-3.587%	387,782	+3.256%
2025-07-25	2.2800	2.3200	2.2300	2.2300	-2.193%	219,508	-0.448%
2025-07-24	2.3700	2.3750	2.2800	2.2800	-3.797%	298,193	-2.632%
2025-07-23	2.3400	2.4000	2.3400	2.3700	+2.597%	315,172	-6.329%
2025-07-22	2.2400	2.3400	2.2301	2.3100	+3.587%	350,756	-3.896%
2025-07-21	2.3400	2.3600	2.2200	2.2300	-3.879%	383,294	-0.448%
2025-07-18	2.3600	2.4300	2.3100	2.3200	+1.310%	518,331	-4.310%
2025-07-17	2.2300	2.3300	2.2300	2.2900	+2.691%	378,563	-3.057%
2025-07-16	2.2300	2.2800	2.1800	2.2300	0.000%	327,907	-0.448%
2025-07-15	2.2400	2.3100	2.2300	2.2300	+0.905%	316,887	-0.448%
2025-07-14	2.1900	2.2700	2.1900	2.2100	+2.315%	432,852	+0.452%
2025-07-11	2.1400	2.2500	2.1400	2.1600	+0.935%	326,788	+2.778%
2025-07-10	2.1400	2.1800	2.1202	2.1400	+1.422%	142,829	+3.738%
2025-07-09	2.1600	2.2000	2.0900	2.1100	-2.765%	375,515	+5.213%
2025-07-08	2.1300	2.2100	2.1300	2.1700	+2.358%	953,807	+2.304%
2025-07-07	2.0900	2.1700	2.0850	2.1200	+1.923%	476,929	+4.717%
2025-07-03	2.0300	2.0950	2.0300	2.0800	+0.971%	109,062	+6.731%
2025-07-02	2.0400	2.0700	2.0100	2.0600	+0.980%	348,400	+7.767%
2025-07-01	2.0300	2.0550	2.0200	2.0400	+0.990%	143,280	+8.824%
2025-06-30	2.0600	2.0700	2.0200	2.0200	-2.885%	198,983	+9.901%
2025-06-27	2.0800	2.0800	2.0250	2.0800	+1.463%	278,526	+6.731%
2025-06-26	2.0700	2.0850	2.0500	2.0500	-0.966%	163,135	+8.293%
2025-06-25	2.1900	2.1900	2.0550	2.0700	-4.167%	365,100	+7.246%
2025-06-24	2.1500	2.1900	2.1300	2.1600	+1.408%	318,630	+2.778%
2025-06-23	2.0300	2.1550	2.0000	2.1300	+6.500%	491,562	+4.225%
2025-06-20	2.0300	2.0369	1.9900	2.0000	-0.498%	1,619,913	+11.000%
2025-06-18	2.0200	2.0600	2.0000	2.0100	-0.495%	339,230	+10.448%
2025-06-17	2.0700	2.0700	2.0200	2.0200	-2.415%	444,546	+9.901%
2025-06-16	2.1100	2.1262	2.0600	2.0700	-1.429%	395,677	+7.246%
2025-06-13	2.1700	2.2100	2.0750	2.1000	-4.545%	368,298	+5.714%
2025-06-12	2.1500	2.2900	2.1500	2.2000	+0.917%	756,527	+0.909%
2025-06-11	2.0500	2.1800	2.0400	2.1800	+6.863%	600,878	+1.835%
2025-06-10	2.0800	2.1000	2.0100	2.0400	-2.392%	750,070	+8.824%
2025-06-09	2.0300	2.1000	2.0300	2.0900	+2.451%	278,813	+6.220%
2025-06-06	2.0300	2.0600	2.0200	2.0400	+0.493%	294,634	+8.824%
2025-06-05	2.0900	2.0985	2.0200	2.0300	-2.871%	421,346	+9.360%
2025-06-04	2.0700	2.1250	2.0550	2.0900	+1.456%	300,653	+6.220%
2025-06-03	2.1000	2.1020	2.0400	2.0600	-1.435%	325,001	+7.767%
2025-06-02	2.0600	2.1250	2.0200	2.0900	+1.456%	402,696	+6.220%
2025-05-30	2.1100	2.1300	2.0400	2.0600	-3.286%	561,093	+7.767%
2025-05-29	1.9900	2.1800	1.9800	2.1300	+9.231%	1,443,020	+4.225%
2025-05-28	1.9800	2.0400	1.9500	1.9500	-2.010%	688,259	+13.846%
2025-05-27	2.0100	2.0200	1.9800	1.9900	-3.398%	917,306	+11.558%
2025-05-23	2.0200	2.0800	1.9800	2.0600	+0.980%	773,779	+7.767%
2025-05-22	2.0900	2.1200	2.0100	2.0400	-3.318%	1,042,188	+8.824%
2025-05-21	2.2400	2.2400	2.1000	2.1100	-4.955%	800,296	+5.213%
2025-05-20	2.3000	2.3400	2.1850	2.2200	-3.478%	779,805	0.000%
2025-05-19	2.2900	2.3100	2.2500	2.3000	-0.862%	527,058	-3.478%
2025-05-16	2.2700	2.4000	2.2100	2.3200	-2.521%	1,537,743	-4.310%
2025-05-15	2.4300	2.4500	2.3800	2.3800	-3.644%	713,752	-6.723%
2025-05-14	2.4000	2.5350	2.3800	2.4700	+4.219%	1,010,266	-10.121%
2025-05-13	2.3600	2.3850	2.2600	2.3700	-2.066%	1,271,387	-6.329%
2025-05-12	2.5000	2.5000	2.3500	2.4200	0.000%	1,186,086	-8.264%
2025-05-09	2.5400	2.5500	2.4000	2.4200	-4.724%	292,172	-8.264%
2025-05-08	2.5100	2.5750	2.5000	2.5400	+2.008%	630,177	-12.598%
2025-05-07	2.5300	2.5600	2.4500	2.4900	-1.190%	768,837	-10.843%
2025-05-06	2.6800	2.6800	2.4650	2.5200	-4.906%	969,890	-11.905%
2025-05-05	2.6800	2.6850	2.6200	2.6500	-1.119%	1,979,829	-16.226%
2025-05-02	2.5600	2.6800	2.5600	2.6800	+7.631%	679,337	-17.164%
2025-05-01	2.5000	2.5500	2.4550	2.4900	0.000%	643,554	-10.843%
2025-04-30	2.4700	2.5300	2.4000	2.4900	+1.220%	671,152	-10.843%
2025-04-29	2.4800	2.5500	2.4300	2.4600	-1.600%	1,065,065	-9.756%
2025-04-28	2.5200	2.6000	2.4700	2.5000	-1.575%	502,565	-11.200%
2025-04-25	2.5600	2.6400	2.5200	2.5400	-1.550%	748,320	-12.598%
2025-04-24	2.6200	2.6600	2.4800	2.5800	-1.149%	838,741	-13.953%
2025-04-23	2.6100	2.6900	2.5400	2.6100	+4.400%	1,088,280	-14.943%
2025-04-22	2.3700	2.5450	2.3600	2.5000	+8.225%	1,272,170	-11.200%
2025-04-21	2.2300	2.3150	2.1500	2.3100	+5.000%	1,017,551	-3.896%
2025-04-17	2.2600	2.3150	2.1900	2.2000	-0.901%	1,585,880	+0.909%
2025-04-16	2.2400	2.2400	2.1000	2.2200	-1.770%	914,260	0.000%
2025-04-15	2.2100	2.3050	2.1800	2.2600	+2.262%	915,167	-1.770%
2025-04-14	2.2100	2.4300	2.1400	2.2100	+1.843%	1,901,670	+0.452%
2025-04-11	2.2200	2.2400	2.0800	2.1700	+1.878%	1,688,562	+2.304%
2025-04-10	2.1300	2.2500	2.0600	2.1300	+1.429%	1,539,878	+4.225%
2025-04-09	2.1400	2.2150	2.0050	2.1000	-1.408%	1,731,995	+5.714%
2025-04-08	2.2400	2.3000	2.0800	2.1300	-0.930%	977,188	+4.225%
2025-04-07	2.1900	2.3500	2.0000	2.1500	-8.120%	817,530	+3.256%
2025-04-04	2.4700	2.5000	2.3000	2.3400	-8.949%	1,152,073	-5.128%
2025-04-03	2.6500	2.6700	2.5300	2.5700	-7.554%	686,610	-13.619%
2025-04-02	2.6400	2.8000	2.6150	2.7800	+3.731%	466,113	-20.144%
2025-04-01	2.7000	2.7950	2.6250	2.6800	-0.741%	795,364	-17.164%
2025-03-31	2.7500	2.7650	2.6300	2.7000	-3.915%	840,260	-17.778%
2025-03-28	2.8200	2.8300	2.7600	2.8100	-1.056%	479,874	-20.996%
2025-03-27	2.8400	2.9050	2.8300	2.8400	0.000%	425,793	-21.831%
2025-03-26	2.8800	2.9100	2.7900	2.8400	-0.699%	537,410	-21.831%
2025-03-25	2.9100	2.9400	2.8100	2.8600	-1.718%	499,797	-22.378%
2025-03-24	2.9400	2.9520	2.8050	2.9100	+0.345%	366,504	-23.711%
2025-03-21	2.8000	2.9100	2.7300	2.9000	+2.473%	930,853	-23.448%
2025-03-20	3.0500	3.0500	2.8200	2.8300	-7.516%	864,590	-21.555%
2025-03-19	3.1100	3.1200	3.0100	3.0600	-0.326%	523,151	-27.451%
2025-03-18	3.1600	3.2000	3.0450	3.0700	-2.229%	760,780	-27.687%
2025-03-17	3.0800	3.2250	3.0150	3.1400	+1.618%	685,325	-29.299%
2025-03-14	3.0800	3.1500	3.0200	3.0900	+4.746%	733,749	-28.155%
2025-03-13	3.0300	3.0600	2.9000	2.9500	-2.961%	669,479	-24.746%
2025-03-12	3.1600	3.1800	3.0400	3.0400	-2.564%	357,417	-26.974%
2025-03-11	3.1900	3.1900	3.0400	3.1200	+1.961%	907,332	-28.846%
2025-03-10	3.2800	3.2900	3.0350	3.0600	-8.657%	1,121,238	-27.451%
2025-03-07	3.4000	3.5451	3.2700	3.3500	-5.899%	1,131,173	-33.731%
2025-03-06	3.3000	3.6800	3.2400	3.5600	+13.376%	2,263,038	-37.640%
2025-03-05	3.0900	3.2100	3.0700	3.1400	+5.017%	1,087,817	-29.299%
2025-03-04	3.0900	3.1800	2.8000	2.9900	-2.922%	1,288,007	-25.753%
2025-03-03	3.4500	3.5400	3.0300	3.0800	-11.748%	1,947,569	-27.922%
2025-02-28	3.4500	3.5600	3.4400	3.4900	-0.852%	336,985	-36.390%
2025-02-27	3.5700	3.6802	3.4400	3.5200	-2.493%	338,312	-36.932%
2025-02-26	3.6000	3.6500	3.5200	3.6100	+4.035%	795,235	-38.504%
2025-02-25	3.5000	3.6296	3.4100	3.4700	-1.140%	591,109	-36.023%
2025-02-24	3.6700	3.6750	3.4600	3.5100	-5.391%	444,562	-36.752%
2025-02-21	3.6000	3.8500	3.6000	3.7100	+5.398%	1,225,794	-40.162%
2025-02-20	3.5200	3.6900	3.4700	3.5200	+0.571%	763,424	-36.932%
2025-02-19	3.3500	3.5500	3.3000	3.5000	-0.850%	997,080	-36.571%
2025-02-18	3.4900	3.5780	3.3800	3.5300	+1.729%	440,641	-37.110%
2025-02-14	3.5600	3.6000	3.4350	3.4700	+2.663%	915,487	-36.023%

.dark-mode .pyQ4hX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyQ4hX{ color: #333333; background-color: white; border: 2px solid #333333; }DDLDingdong (Cayman) Limitedstock NYSE ADR

DDL
Dingdong (Cayman) Limited
stock NYSE ADR