Dingdong (Cayman) Limited - DDL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.69	1.67	1.67	1.7	1.65	503,571
November 06, 2025	1.75	1.71	1.71	1.76	1.69	557,300
November 05, 2025	1.78	1.75	1.75	1.79	1.75	440,414
November 04, 2025	1.77	1.76	1.76	1.79	1.75	525,639
November 03, 2025	1.83	1.78	1.78	1.83	1.78	623,900
October 31, 2025	1.82	1.84	1.84	1.86	1.81	376,390
October 30, 2025	1.87	1.82	1.82	1.91	1.81	1.14M
October 29, 2025	1.91	1.87	1.87	1.93	1.86	1.37M
October 28, 2025	1.88	1.91	1.91	1.95	1.85	1.77M
October 27, 2025	1.92	1.91	1.91	1.95	1.9	1.74M
October 24, 2025	1.93	1.89	1.89	1.93	1.87	339,274
October 23, 2025	1.9	1.9	1.9	1.92	1.88	232,647
October 22, 2025	1.86	1.89	1.89	1.92	1.83	389,900
October 21, 2025	1.97	1.84	1.84	1.98	1.84	986,144
October 20, 2025	1.88	1.96	1.96	1.97	1.88	643,600
October 17, 2025	1.84	1.87	1.87	1.88	1.81	429,725
October 16, 2025	1.85	1.82	1.82	1.87	1.81	431,600
October 15, 2025	1.86	1.86	1.86	1.89	1.85	412,648
October 14, 2025	1.82	1.81	1.81	1.85	1.8	436,971
October 13, 2025	1.86	1.85	1.85	1.87	1.82	567,300
October 10, 2025	1.9	1.82	1.82	1.93	1.82	1.5M
October 09, 2025	1.98	1.9	1.9	1.98	1.89	817,000
October 08, 2025	1.97	1.95	1.95	1.98	1.93	699,247
October 07, 2025	2.05	1.96	1.96	2.05	1.96	1.5M
October 06, 2025	2.04	2.04	2.04	2.05	2	508,696
October 03, 2025	2.06	2.04	2.04	2.07	2.02	929,300
October 02, 2025	2.08	2.06	2.06	2.11	2.05	438,207
October 01, 2025	2.08	2.06	2.06	2.08	2.04	580,252
September 30, 2025	2.08	2.07	2.07	2.1	2.05	532,168
September 29, 2025	2.06	2.08	2.08	2.1	2.02	722,389
September 26, 2025	2.08	2.03	2.03	2.1	2.02	758,507
September 25, 2025	2.1	2.1	2.1	2.13	2.04	790,900
September 24, 2025	2.08	2.09	2.09	2.12	2.06	648,800
September 23, 2025	2.07	2.03	2.03	2.1	2.02	748,749
September 22, 2025	2.12	2.07	2.07	2.15	2.06	742,505
September 19, 2025	2.16	2.11	2.11	2.2	2.09	953,100
September 18, 2025	2.2	2.16	2.16	2.21	2.1	1.02M
September 17, 2025	2.27	2.19	2.19	2.27	2.17	723,100
September 16, 2025	2.24	2.2	2.2	2.24	2.16	462,700
September 15, 2025	2.2	2.22	2.22	2.28	2.19	531,138
September 12, 2025	2.27	2.2	2.2	2.28	2.17	358,685
September 11, 2025	2.17	2.27	2.27	2.28	2.16	605,458
September 10, 2025	2.22	2.13	2.13	2.22	2.13	409,646
September 09, 2025	2.24	2.21	2.21	2.26	2.19	729,172
September 08, 2025	2.17	2.24	2.24	2.25	2.11	1.03M
September 05, 2025	2.08	2.17	2.17	2.17	2.06	1.24M
September 04, 2025	2.07	2.04	2.04	2.08	2.02	861,942
September 03, 2025	2.13	2.07	2.07	2.14	2.07	452,000
September 02, 2025	2.1	2.12	2.12	2.19	2.07	1.11M
August 29, 2025	2.11	2.06	2.06	2.12	2.05	673,200
August 28, 2025	2.15	2.12	2.12	2.17	2.1	410,887
August 27, 2025	2.18	2.14	2.14	2.2	2.12	451,200
August 26, 2025	2.26	2.19	2.19	2.27	2.19	319,000
August 25, 2025	2.27	2.26	2.26	2.32	2.26	510,947
August 22, 2025	2.22	2.3	2.3	2.39	2.21	659,265
August 21, 2025	2.3	2.21	2.21	2.31	2.08	1.11M
August 20, 2025	2.37	2.32	2.32	2.42	2.32	518,700
August 19, 2025	2.38	2.36	2.36	2.49	2.35	575,828
August 18, 2025	2.21	2.38	2.38	2.48	2.21	1.1M
August 15, 2025	2.28	2.21	2.21	2.3	2.19	424,408

Dingdong (Cayman) Limited (DDL) NYSE