Dingdong (Cayman) Limited (DDL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Dingdong (Cayman) Limited (DDL) since IPO date, it would be worth $85.03 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $662.25, while $1000 invested 1 year ago would be worth $938.97. This corresponds to total returns of -91.5%, -33.77%, -6.1%, respectively, with annualized returns of -39%, -12.82%, -6.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.03 | 2 | 2 | 2.05 | 1.9 | 1.77M |
| June 18, 2026 | 2.23 | 2.05 | 2.05 | 2.24 | 2.05 | 1.36M |
| June 17, 2026 | 2.26 | 2.24 | 2.24 | 2.3 | 2.23 | 751,588 |
| June 16, 2026 | 2.37 | 2.28 | 2.28 | 2.37 | 2.27 | 934,787 |
| June 15, 2026 | 2.43 | 2.37 | 2.37 | 2.45 | 2.36 | 829,985 |
| June 12, 2026 | 2.46 | 2.41 | 2.41 | 2.48 | 2.4 | 351,156 |
| June 11, 2026 | 2.49 | 2.45 | 2.45 | 2.52 | 2.43 | 529,473 |
| June 10, 2026 | 2.47 | 2.51 | 2.51 | 2.59 | 2.46 | 635,364 |
| June 09, 2026 | 2.44 | 2.47 | 2.47 | 2.5 | 2.4 | 612,196 |
| June 08, 2026 | 2.43 | 2.41 | 2.41 | 2.5 | 2.4 | 618,437 |
| June 05, 2026 | 2.46 | 2.45 | 2.45 | 2.51 | 2.45 | 0 |
| June 04, 2026 | 2.51 | 2.5 | 2.5 | 2.53 | 2.49 | 383,912 |
| June 03, 2026 | 2.54 | 2.51 | 2.51 | 2.54 | 2.49 | 450,430 |
| June 02, 2026 | 2.52 | 2.5 | 2.5 | 2.54 | 2.5 | 366,919 |
| June 01, 2026 | 2.5 | 2.52 | 2.52 | 2.53 | 2.49 | 199,692 |
| May 29, 2026 | 2.56 | 2.52 | 2.52 | 2.58 | 2.52 | 155,067 |
| May 28, 2026 | 2.6 | 2.58 | 2.58 | 2.62 | 2.57 | 298,785 |
| May 27, 2026 | 2.6 | 2.63 | 2.63 | 2.67 | 2.59 | 473,751 |
| May 26, 2026 | 2.54 | 2.6 | 2.6 | 2.69 | 2.54 | 711,013 |
| May 22, 2026 | 2.5 | 2.55 | 2.55 | 2.61 | 2.49 | 497,814 |
| May 21, 2026 | 2.59 | 2.58 | 2.58 | 2.66 | 2.55 | 460,954 |
| May 20, 2026 | 2.6 | 2.59 | 2.59 | 2.61 | 2.54 | 326,381 |
| May 19, 2026 | 2.5 | 2.58 | 2.58 | 2.63 | 2.5 | 374,621 |
| May 18, 2026 | 2.48 | 2.52 | 2.52 | 2.53 | 2.45 | 447,563 |
| May 15, 2026 | 2.55 | 2.49 | 2.49 | 2.55 | 2.48 | 333,085 |
| May 14, 2026 | 2.54 | 2.59 | 2.59 | 2.63 | 2.5 | 460,649 |
| May 13, 2026 | 2.54 | 2.57 | 2.57 | 2.57 | 2.52 | 274,912 |
| May 12, 2026 | 2.51 | 2.55 | 2.55 | 2.61 | 2.41 | 819,405 |
| May 11, 2026 | 2.53 | 2.49 | 2.49 | 2.55 | 2.47 | 631,625 |
| May 08, 2026 | 2.6 | 2.55 | 2.55 | 2.62 | 2.55 | 256,271 |
| May 07, 2026 | 2.6 | 2.59 | 2.59 | 2.62 | 2.58 | 276,151 |
| May 06, 2026 | 2.57 | 2.6 | 2.6 | 2.61 | 2.56 | 126,181 |
| May 05, 2026 | 2.54 | 2.58 | 2.58 | 2.58 | 2.53 | 114,523 |
| May 04, 2026 | 2.57 | 2.53 | 2.53 | 2.58 | 2.53 | 197,928 |
| May 01, 2026 | 2.59 | 2.59 | 2.59 | 2.6 | 2.57 | 203,926 |
| April 30, 2026 | 2.51 | 2.59 | 2.59 | 2.6 | 2.51 | 407,435 |
| April 29, 2026 | 2.57 | 2.5 | 2.5 | 2.58 | 2.5 | 743,566 |
| April 28, 2026 | 2.54 | 2.56 | 2.56 | 2.58 | 2.54 | 159,526 |
| April 27, 2026 | 2.57 | 2.55 | 2.55 | 2.57 | 2.55 | 190,086 |
| April 24, 2026 | 2.68 | 2.58 | 2.58 | 2.68 | 2.57 | 180,687 |
| April 23, 2026 | 2.66 | 2.61 | 2.61 | 2.67 | 2.6 | 368,904 |
| April 22, 2026 | 2.69 | 2.65 | 2.65 | 2.7 | 2.65 | 249,821 |
| April 21, 2026 | 2.71 | 2.67 | 2.67 | 2.73 | 2.67 | 212,679 |
| April 20, 2026 | 2.73 | 2.71 | 2.71 | 2.73 | 2.69 | 229,487 |
| April 17, 2026 | 2.69 | 2.71 | 2.71 | 2.74 | 2.69 | 386,726 |
| April 16, 2026 | 2.69 | 2.67 | 2.67 | 2.7 | 2.67 | 257,894 |
| April 15, 2026 | 2.67 | 2.67 | 2.67 | 2.69 | 2.65 | 293,098 |
| April 14, 2026 | 2.67 | 2.68 | 2.68 | 2.73 | 2.67 | 376,259 |
| April 13, 2026 | 2.64 | 2.65 | 2.65 | 2.67 | 2.61 | 366,631 |
| April 10, 2026 | 2.76 | 2.65 | 2.65 | 2.77 | 2.65 | 263,658 |
| April 09, 2026 | 2.68 | 2.77 | 2.77 | 2.78 | 2.66 | 609,606 |
| April 08, 2026 | 2.64 | 2.68 | 2.68 | 2.7 | 2.64 | 416,475 |
| April 07, 2026 | 2.63 | 2.59 | 2.59 | 2.63 | 2.57 | 215,045 |
| April 06, 2026 | 2.6 | 2.62 | 2.62 | 2.64 | 2.6 | 137,452 |
| April 02, 2026 | 2.6 | 2.59 | 2.59 | 2.64 | 2.57 | 302,253 |
| April 01, 2026 | 2.62 | 2.63 | 2.63 | 2.65 | 2.6 | 258,517 |
| March 31, 2026 | 2.58 | 2.57 | 2.57 | 2.62 | 2.55 | 503,340 |
| March 30, 2026 | 2.53 | 2.53 | 2.53 | 2.57 | 2.51 | 596,914 |
| March 27, 2026 | 2.53 | 2.51 | 2.51 | 2.54 | 2.48 | 347,425 |
| March 26, 2026 | 2.61 | 2.52 | 2.52 | 2.64 | 2.52 | 631,511 |