Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dingdong (Cayman) Limited American Depositary Shares (each two representing (NY:DDL)

2.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 2.680 2.680 2.465 2.520 969,871 -0.13(-4.91%)
May 05, 2025 2.680 2.685 2.620 2.650 1,979,829 -0.03(-1.12%)
May 02, 2025 2.560 2.680 2.560 2.680 679,337 +0.19(+7.63%)
May 01, 2025 2.500 2.550 2.455 2.490 643,554 +0.00(+0.00%)
Apr 30, 2025 2.470 2.530 2.400 2.490 671,152 +0.03(+1.22%)
Apr 29, 2025 2.480 2.550 2.430 2.460 1,065,065 -0.04(-1.60%)
Apr 28, 2025 2.520 2.600 2.470 2.500 502,565 -0.04(-1.57%)
Apr 25, 2025 2.560 2.640 2.520 2.540 748,320 -0.04(-1.55%)
Apr 24, 2025 2.620 2.660 2.480 2.580 838,740 -0.03(-1.15%)
Apr 23, 2025 2.610 2.690 2.540 2.610 1,087,980 +0.11(+4.40%)
Apr 22, 2025 2.370 2.545 2.360 2.500 1,271,523 +0.19(+8.23%)
Apr 21, 2025 2.230 2.315 2.150 2.310 1,017,551 +0.11(+5.00%)
Apr 17, 2025 2.260 2.315 2.190 2.200 1,585,880 -0.02(-0.90%)
Apr 16, 2025 2.240 2.240 2.100 2.220 914,260 -0.04(-1.77%)
Apr 15, 2025 2.210 2.305 2.180 2.260 914,657 +0.05(+2.26%)
Apr 14, 2025 2.210 2.430 2.140 2.210 1,901,670 +0.04(+1.84%)
Apr 11, 2025 2.220 2.240 2.080 2.170 1,688,562 +0.04(+1.88%)
Apr 10, 2025 2.130 2.250 2.060 2.130 1,539,828 +0.03(+1.43%)
Apr 09, 2025 2.140 2.215 2.005 2.100 1,728,506 -0.03(-1.41%)
Apr 08, 2025 2.240 2.300 2.080 2.130 976,638 -0.02(-0.93%)
Apr 07, 2025 2.190 2.330 2.000 2.150 816,026 -0.19(-8.12%)
Apr 04, 2025 2.470 2.500 2.300 2.340 1,152,073 -0.23(-8.95%)
Apr 03, 2025 2.650 2.670 2.530 2.570 686,610 -0.21(-7.55%)
Apr 02, 2025 2.640 2.800 2.615 2.780 465,858 +0.10(+3.73%)
Apr 01, 2025 2.700 2.795 2.625 2.680 795,364 -0.02(-0.74%)
Mar 31, 2025 2.750 2.765 2.630 2.700 840,260 -0.11(-3.91%)
Mar 28, 2025 2.820 2.830 2.760 2.810 479,874 -0.03(-1.06%)
Mar 27, 2025 2.840 2.905 2.830 2.840 425,793 +0.00(+0.00%)
Mar 26, 2025 2.880 2.910 2.790 2.840 537,610 -0.02(-0.70%)
Mar 25, 2025 2.910 2.940 2.810 2.860 500,297 -0.05(-1.72%)
Mar 24, 2025 2.940 2.952 2.805 2.910 365,248 +0.01(+0.34%)
Mar 21, 2025 2.800 2.910 2.730 2.900 942,277 +0.07(+2.47%)
Mar 20, 2025 3.050 3.050 2.820 2.830 943,979 -0.23(-7.52%)
Mar 19, 2025 3.110 3.120 3.010 3.060 523,450 -0.01(-0.33%)
Mar 18, 2025 3.160 3.200 3.045 3.070 761,158 -0.07(-2.23%)
Mar 17, 2025 3.080 3.225 3.015 3.140 687,230 +0.05(+1.62%)
Mar 14, 2025 3.080 3.150 3.020 3.090 734,775 +0.14(+4.75%)
Mar 13, 2025 3.030 3.060 2.900 2.950 668,963 -0.09(-2.96%)
Mar 12, 2025 3.160 3.180 3.040 3.040 357,683 -0.08(-2.56%)
Mar 11, 2025 3.190 3.190 3.040 3.120 909,742 +0.06(+1.96%)
Mar 10, 2025 3.280 3.290 3.035 3.060 1,121,863 -0.29(-8.66%)
Mar 07, 2025 3.400 3.545 3.270 3.350 1,132,999 -0.21(-5.90%)
Mar 06, 2025 3.300 3.680 3.240 3.560 2,252,936 +0.42(+13.38%)
Mar 05, 2025 3.090 3.210 3.070 3.140 1,083,787 +0.15(+5.02%)
Mar 04, 2025 3.090 3.180 2.800 2.990 1,284,950 -0.09(-2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.