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 )

3.120 +0.060 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 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 (%)
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%)
Mar 03, 2025 3.450 3.540 3.030 3.080 1,947,817 -0.41(-11.75%)
Feb 28, 2025 3.450 3.560 3.440 3.490 337,598 -0.03(-0.85%)
Feb 27, 2025 3.570 3.680 3.440 3.520 338,312 -0.09(-2.49%)
Feb 26, 2025 3.600 3.650 3.520 3.610 792,725 +0.14(+4.03%)
Feb 25, 2025 3.500 3.630 3.410 3.470 591,909 -0.04(-1.14%)
Feb 24, 2025 3.670 3.675 3.460 3.510 444,981 -0.20(-5.39%)
Feb 21, 2025 3.600 3.850 3.600 3.710 1,227,401 +0.19(+5.40%)
Feb 20, 2025 3.520 3.690 3.470 3.520 764,213 +0.02(+0.57%)
Feb 19, 2025 3.350 3.550 3.300 3.500 997,378 -0.03(-0.85%)
Feb 18, 2025 3.490 3.578 3.380 3.530 440,564 +0.06(+1.73%)
Feb 14, 2025 3.560 3.600 3.435 3.470 916,833 +0.09(+2.66%)
Feb 13, 2025 3.320 3.400 3.280 3.380 355,641 +0.02(+0.60%)
Feb 12, 2025 3.290 3.400 3.260 3.360 491,996 +0.04(+1.20%)
Feb 11, 2025 3.380 3.380 3.260 3.320 308,084 -0.11(-3.21%)
Feb 10, 2025 3.460 3.470 3.340 3.430 526,771 +0.08(+2.39%)
Feb 07, 2025 3.280 3.365 3.250 3.350 371,379 +0.05(+1.52%)
Feb 06, 2025 3.350 3.390 3.210 3.300 510,400 +0.00(+0.00%)
Feb 05, 2025 3.290 3.330 3.260 3.300 198,697 +0.00(+0.00%)
Feb 04, 2025 3.340 3.410 3.260 3.300 382,729 +0.00(+0.00%)
Feb 03, 2025 3.340 3.350 3.190 3.300 427,530 -0.10(-2.94%)
Jan 31, 2025 3.490 3.515 3.340 3.400 325,239 -0.09(-2.58%)
Jan 30, 2025 3.360 3.500 3.310 3.490 282,261 +0.15(+4.49%)
Jan 29, 2025 3.400 3.430 3.305 3.340 453,203 -0.07(-2.05%)
Jan 28, 2025 3.380 3.420 3.290 3.410 348,231 +0.04(+1.19%)
Jan 27, 2025 3.400 3.410 3.270 3.370 534,608 -0.05(-1.46%)
Jan 24, 2025 3.430 3.480 3.400 3.420 291,814 +0.05(+1.48%)
Jan 23, 2025 3.220 3.395 3.210 3.370 424,385 +0.11(+3.37%)
Jan 22, 2025 3.390 3.410 3.220 3.260 827,470 -0.17(-4.96%)
Jan 21, 2025 3.380 3.495 3.260 3.430 532,210 +0.06(+1.78%)
Jan 17, 2025 3.360 3.480 3.340 3.370 467,927 +0.02(+0.60%)
Jan 16, 2025 3.360 3.380 3.240 3.350 319,342 +0.00(+0.00%)
Jan 15, 2025 3.260 3.420 3.230 3.350 382,531 +0.07(+2.13%)
Jan 14, 2025 3.360 3.420 3.245 3.280 316,229 +0.04(+1.23%)
Jan 13, 2025 3.170 3.240 3.040 3.240 361,965 +0.04(+1.25%)
Jan 10, 2025 3.220 3.290 3.160 3.200 386,031 -0.06(-1.84%)
Jan 08, 2025 3.240 3.300 3.160 3.260 465,137 +0.00(+0.00%)
Jan 07, 2025 3.280 3.430 3.250 3.260 574,158 -0.03(-0.91%)
Jan 06, 2025 3.560 3.570 3.260 3.290 1,143,895 -0.28(-7.84%)
Jan 03, 2025 3.230 3.600 3.200 3.570 1,153,185 +0.33(+10.19%)
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 and Conditions.