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 )

3.830 -0.100 (-2.54%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 26, 2024 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 (%)
Dec 24, 2024 4.010 4.010 3.900 3.930 313,585 -0.06(-1.50%)
Dec 23, 2024 4.100 4.180 3.950 3.990 529,225 -0.09(-2.21%)
Dec 20, 2024 3.990 4.120 3.940 4.080 604,159 +0.10(+2.51%)
Dec 19, 2024 4.020 4.070 3.880 3.980 712,977 +0.00(+0.00%)
Dec 18, 2024 4.230 4.230 3.950 3.980 607,998 -0.26(-6.13%)
Dec 17, 2024 4.000 4.240 3.980 4.240 1,015,489 +0.28(+7.07%)
Dec 16, 2024 4.010 4.100 3.905 3.960 717,533 -0.07(-1.74%)
Dec 13, 2024 4.240 4.290 4.000 4.030 599,782 -0.20(-4.73%)
Dec 12, 2024 4.200 4.340 4.080 4.230 819,576 +0.10(+2.42%)
Dec 11, 2024 4.290 4.350 4.110 4.130 889,028 -0.22(-5.06%)
Dec 10, 2024 4.590 4.590 4.295 4.350 925,068 -0.33(-7.05%)
Dec 09, 2024 4.590 4.790 4.480 4.680 2,219,354 +0.27(+6.12%)
Dec 06, 2024 4.170 4.435 4.125 4.410 931,389 +0.34(+8.35%)
Dec 05, 2024 4.300 4.330 4.060 4.070 1,616,295 -0.32(-7.29%)
Dec 04, 2024 4.460 4.463 4.260 4.390 1,419,831 -0.08(-1.79%)
Dec 03, 2024 4.400 4.480 4.290 4.470 1,521,238 +0.08(+1.82%)
Dec 02, 2024 4.210 4.450 4.210 4.390 1,450,810 +0.11(+2.57%)
Nov 29, 2024 4.060 4.280 4.020 4.280 906,494 +0.26(+6.47%)
Nov 27, 2024 4.080 4.145 4.000 4.020 1,363,597 +0.10(+2.55%)
Nov 26, 2024 3.690 3.950 3.675 3.920 857,183 +0.21(+5.66%)
Nov 25, 2024 3.880 4.040 3.680 3.710 1,401,589 -0.22(-5.60%)
Nov 22, 2024 4.080 4.105 3.930 3.930 1,114,567 -0.18(-4.38%)
Nov 21, 2024 4.280 4.290 3.910 4.110 1,496,246 -0.20(-4.64%)
Nov 20, 2024 4.190 4.380 4.080 4.310 1,692,297 +0.12(+2.86%)
Nov 19, 2024 4.130 4.210 4.050 4.190 862,887 +0.03(+0.72%)
Nov 18, 2024 4.010 4.230 3.970 4.160 1,867,673 +0.17(+4.26%)
Nov 15, 2024 4.180 4.180 3.970 3.990 509,130 -0.13(-3.16%)
Nov 14, 2024 4.170 4.240 4.020 4.120 1,347,067 -0.13(-3.06%)
Nov 13, 2024 3.970 4.315 3.910 4.250 2,571,031 +0.33(+8.42%)
Nov 12, 2024 4.010 4.040 3.850 3.920 1,376,192 -0.17(-4.16%)
Nov 11, 2024 4.200 4.200 3.910 4.090 1,310,032 -0.10(-2.39%)
Nov 08, 2024 4.200 4.230 4.080 4.190 1,131,260 -0.04(-0.95%)
Nov 07, 2024 4.430 4.600 4.135 4.230 3,626,134 -0.22(-4.94%)
Nov 06, 2024 3.800 4.500 3.440 4.450 3,328,801 +0.51(+12.94%)
Nov 05, 2024 3.890 3.980 3.700 3.940 1,561,582 +0.18(+4.79%)
Nov 04, 2024 3.750 3.895 3.580 3.760 1,562,682 +0.04(+1.08%)
Nov 01, 2024 3.990 4.020 3.700 3.720 997,259 -0.28(-7.00%)
Oct 31, 2024 3.970 4.090 3.930 4.000 918,760 -0.02(-0.50%)
Oct 30, 2024 3.930 4.140 3.780 4.020 1,062,323 +0.02(+0.50%)
Oct 29, 2024 3.870 4.190 3.810 4.000 1,449,928 +0.13(+3.36%)
Oct 28, 2024 3.770 3.905 3.575 3.870 1,403,276 +0.38(+10.89%)
Oct 25, 2024 3.710 4.160 3.450 3.490 3,718,739 -0.13(-3.59%)
Oct 24, 2024 3.410 3.620 3.330 3.620 1,245,212 +0.26(+7.74%)
Oct 23, 2024 3.330 3.410 3.210 3.360 688,381 +0.06(+1.82%)
Oct 22, 2024 3.080 3.370 3.080 3.300 1,114,710 +0.19(+6.11%)
Oct 21, 2024 3.040 3.140 3.027 3.110 384,912 +0.04(+1.30%)
Oct 18, 2024 3.080 3.120 3.030 3.070 407,965 +0.12(+4.07%)
Oct 17, 2024 2.980 3.026 2.905 2.950 666,347 -0.14(-4.53%)
Oct 16, 2024 2.930 3.150 2.917 3.090 803,412 +0.19(+6.55%)
Oct 15, 2024 3.120 3.135 2.755 2.900 2,671,773 -0.37(-11.31%)
Oct 14, 2024 3.380 3.380 3.110 3.270 502,043 -0.16(-4.66%)
Oct 11, 2024 3.300 3.510 3.231 3.430 746,196 +0.12(+3.63%)
Oct 10, 2024 3.440 3.465 3.280 3.310 557,416 -0.07(-2.07%)
Oct 09, 2024 3.330 3.470 3.310 3.380 592,490 -0.07(-2.03%)
Oct 08, 2024 3.340 3.500 3.151 3.450 1,302,604 -0.19(-5.22%)
Oct 07, 2024 3.780 3.780 3.450 3.640 1,739,334 -0.13(-3.45%)
Oct 04, 2024 3.810 3.850 3.610 3.770 1,364,414 +0.08(+2.17%)
Oct 03, 2024 3.770 3.820 3.620 3.690 1,321,151 -0.27(-6.82%)
Oct 02, 2024 4.000 4.030 3.630 3.960 2,782,241 +0.14(+3.66%)
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.