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

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

2.110 -0.060 (-2.76%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 30, 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 (%)
Jul 29, 2025 2.180 2.200 2.150 2.170 194,080 +0.02(+0.93%)
Jul 28, 2025 2.240 2.265 2.150 2.150 387,779 -0.08(-3.59%)
Jul 25, 2025 2.280 2.320 2.230 2.230 219,508 -0.05(-2.19%)
Jul 24, 2025 2.370 2.375 2.280 2.280 298,193 -0.09(-3.80%)
Jul 23, 2025 2.340 2.400 2.340 2.370 315,170 +0.06(+2.60%)
Jul 22, 2025 2.240 2.340 2.230 2.310 340,756 +0.08(+3.59%)
Jul 21, 2025 2.340 2.360 2.220 2.230 381,250 -0.09(-3.88%)
Jul 18, 2025 2.360 2.430 2.310 2.320 518,331 +0.03(+1.31%)
Jul 17, 2025 2.230 2.330 2.230 2.290 378,543 +0.06(+2.69%)
Jul 16, 2025 2.230 2.280 2.180 2.230 327,907 +0.00(+0.00%)
Jul 15, 2025 2.240 2.310 2.230 2.230 316,887 +0.02(+0.90%)
Jul 14, 2025 2.190 2.270 2.190 2.210 430,352 +0.05(+2.31%)
Jul 11, 2025 2.140 2.250 2.140 2.160 326,788 +0.02(+0.93%)
Jul 10, 2025 2.140 2.180 2.120 2.140 142,829 +0.03(+1.42%)
Jul 09, 2025 2.160 2.200 2.090 2.110 375,515 -0.06(-2.76%)
Jul 08, 2025 2.130 2.210 2.130 2.170 953,807 +0.05(+2.36%)
Jul 07, 2025 2.090 2.170 2.085 2.120 476,929 +0.04(+1.92%)
Jul 03, 2025 2.030 2.095 2.030 2.080 109,062 +0.02(+0.97%)
Jul 02, 2025 2.040 2.070 2.010 2.060 348,385 +0.02(+0.98%)
Jul 01, 2025 2.030 2.055 2.020 2.040 143,256 +0.02(+0.99%)
Jun 30, 2025 2.060 2.070 2.020 2.020 198,983 -0.06(-2.88%)
Jun 27, 2025 2.080 2.080 2.025 2.080 278,526 +0.03(+1.46%)
Jun 26, 2025 2.070 2.085 2.050 2.050 160,730 -0.02(-0.97%)
Jun 25, 2025 2.190 2.190 2.055 2.070 365,100 -0.09(-4.17%)
Jun 24, 2025 2.150 2.190 2.130 2.160 318,629 +0.03(+1.41%)
Jun 23, 2025 2.030 2.155 2.000 2.130 479,488 +0.13(+6.50%)
Jun 20, 2025 2.030 2.037 1.990 2.000 1,619,913 -0.01(-0.50%)
Jun 18, 2025 2.020 2.060 2.000 2.010 339,230 -0.01(-0.50%)
Jun 17, 2025 2.070 2.070 2.020 2.020 444,546 -0.05(-2.42%)
Jun 16, 2025 2.110 2.126 2.060 2.070 395,377 -0.03(-1.43%)
Jun 13, 2025 2.170 2.210 2.075 2.100 368,298 -0.10(-4.55%)
Jun 12, 2025 2.150 2.290 2.150 2.200 756,327 +0.02(+0.92%)
Jun 11, 2025 2.050 2.180 2.040 2.180 600,878 +0.14(+6.86%)
Jun 10, 2025 2.080 2.100 2.010 2.040 750,020 -0.05(-2.39%)
Jun 09, 2025 2.030 2.100 2.030 2.090 278,813 +0.05(+2.45%)
Jun 06, 2025 2.030 2.060 2.020 2.040 294,634 +0.01(+0.49%)
Jun 05, 2025 2.090 2.099 2.020 2.030 421,346 -0.06(-2.87%)
Jun 04, 2025 2.070 2.125 2.055 2.090 300,653 +0.03(+1.46%)
Jun 03, 2025 2.100 2.102 2.040 2.060 324,973 -0.03(-1.44%)
Jun 02, 2025 2.060 2.125 2.020 2.090 402,696 +0.03(+1.46%)
May 30, 2025 2.110 2.130 2.040 2.060 561,093 -0.07(-3.29%)
May 29, 2025 1.990 2.180 1.980 2.130 1,443,020 +0.18(+9.23%)
May 28, 2025 1.980 2.040 1.950 1.950 688,059 -0.04(-2.01%)
May 27, 2025 2.010 2.020 1.980 1.990 916,981 -0.07(-3.40%)
May 23, 2025 2.020 2.080 1.980 2.060 773,779 +0.02(+0.98%)
May 22, 2025 2.090 2.120 2.010 2.040 1,042,098 -0.07(-3.32%)
May 21, 2025 2.240 2.240 2.100 2.110 800,296 -0.11(-4.95%)
May 20, 2025 2.300 2.340 2.185 2.220 779,805 -0.08(-3.48%)
May 19, 2025 2.290 2.310 2.250 2.300 527,058 -0.02(-0.86%)
May 16, 2025 2.270 2.400 2.210 2.320 1,537,743 -0.06(-2.52%)
May 15, 2025 2.430 2.450 2.380 2.380 713,727 -0.09(-3.64%)
May 14, 2025 2.400 2.535 2.380 2.470 1,009,756 +0.10(+4.22%)
May 13, 2025 2.360 2.385 2.260 2.370 1,270,844 -0.05(-2.07%)
May 12, 2025 2.500 2.500 2.350 2.420 1,185,586 +0.00(+0.00%)
May 09, 2025 2.540 2.550 2.400 2.420 292,172 -0.12(-4.72%)
May 08, 2025 2.510 2.575 2.500 2.540 630,177 +0.05(+2.01%)
May 07, 2025 2.530 2.560 2.450 2.490 768,832 -0.03(-1.19%)
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%)
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.