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)

2.055 -0.065 (-3.07%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 29, 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 (%)
Aug 28, 2025 2.150 2.169 2.100 2.120 410,877 -0.02(-0.93%)
Aug 27, 2025 2.180 2.200 2.115 2.140 450,226 -0.05(-2.28%)
Aug 26, 2025 2.260 2.270 2.190 2.190 318,949 -0.07(-3.10%)
Aug 25, 2025 2.270 2.320 2.260 2.260 510,947 -0.04(-1.74%)
Aug 22, 2025 2.220 2.390 2.212 2.300 659,265 +0.09(+4.07%)
Aug 21, 2025 2.300 2.310 2.080 2.210 1,107,880 -0.11(-4.74%)
Aug 20, 2025 2.370 2.420 2.320 2.320 518,411 -0.04(-1.69%)
Aug 19, 2025 2.380 2.485 2.350 2.360 575,827 -0.02(-0.84%)
Aug 18, 2025 2.210 2.475 2.210 2.380 1,106,508 +0.17(+7.69%)
Aug 15, 2025 2.280 2.300 2.195 2.210 424,408 -0.07(-3.07%)
Aug 14, 2025 2.190 2.400 2.185 2.280 884,245 +0.06(+2.70%)
Aug 13, 2025 2.150 2.240 2.100 2.220 551,213 +0.15(+7.25%)
Aug 12, 2025 2.110 2.160 2.070 2.070 239,904 -0.03(-1.43%)
Aug 11, 2025 2.140 2.150 2.095 2.100 139,432 -0.04(-1.87%)
Aug 08, 2025 2.080 2.150 2.070 2.140 271,983 +0.12(+5.94%)
Aug 07, 2025 2.070 2.120 2.020 2.020 328,589 -0.04(-1.94%)
Aug 06, 2025 2.120 2.165 2.060 2.060 436,983 -0.06(-2.83%)
Aug 05, 2025 2.130 2.180 2.120 2.120 131,532 +0.02(+0.95%)
Aug 04, 2025 2.120 2.120 2.080 2.100 190,570 +0.03(+1.45%)
Aug 01, 2025 2.080 2.100 2.050 2.070 328,327 -0.03(-1.43%)
Jul 31, 2025 2.100 2.159 2.100 2.100 214,709 +0.02(+0.96%)
Jul 30, 2025 2.170 2.190 2.080 2.080 325,565 -0.09(-4.15%)
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%)
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.