Get the Stockscreener App
2.72
0.00%
0.010
Dingdong Cayman Ltd Adr Stock (DDL) Price History
The historical daily chart and data for Dingdong Cayman Ltd Adr stock (DDL), show that the latest closing stock price as of March 05, 2026, is $2.72.
- Dingdong Cayman Ltd Adr all-time high stock price is $37.37, occurred on November 09, 2021.
- The lowest Dingdong Cayman Ltd Adr stock price recorded was $1.065 on January 17, 2024. Since then, Dingdong Cayman Ltd Adr's stock price has risen over 155.40% to $2.72 now.
- The 52-week high stock price for DDL is $3.68, representing a 35.29% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for DDL is $1.65, indicating a -39.34% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Dingdong Cayman Ltd Adr (DDL) stock in the beginning of 2025 was $15.05. The stock closed the year at $4.27, a loss of over -71.63% for the year.
The table below shows more information about DDL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $2.77 | $2.71 | $0.0568 | 157,390.0 | +0.00% |
| Mar 04, 2026 | $2.82 | $2.65 | $0.17 | 1,185,492.0 | -0.73% |
| Mar 03, 2026 | $2.83 | $2.70 | $0.13 | 1,187,006.0 | -2.83% |
| Mar 02, 2026 | $2.86 | $2.80 | $0.0561 | 409,056.0 | -0.35% |
| Feb 27, 2026 | $2.94 | $2.81 | $0.1256 | 1,230,678.0 | -3.73% |
| Feb 26, 2026 | $2.96 | $2.85 | $0.11 | 887,140.0 | -0.67% |
| Feb 25, 2026 | $3.01 | $2.92 | $0.088 | 937,981.0 | -1.00% |
| Feb 24, 2026 | $3.03 | $2.87 | $0.16 | 1,805,319.0 | +2.74% |
| Feb 23, 2026 | $2.97 | $2.80 | $0.17 | 1,431,589.0 | +5.42% |
| Feb 20, 2026 | $2.82 | $2.74 | $0.08 | 1,346,539.0 | -2.12% |
| Feb 19, 2026 | $2.87 | $2.78 | $0.085 | 835,343.0 | -0.70% |
| Feb 18, 2026 | $2.88 | $2.77 | $0.105 | 698,040.0 | +0.71% |
| Feb 17, 2026 | $2.95 | $2.79 | $0.16 | 2,901,849.0 | -2.08% |
| Feb 13, 2026 | $2.93 | $2.83 | $0.095 | 847,898.0 | -0.69% |
| Feb 12, 2026 | $2.97 | $2.81 | $0.16 | 1,915,836.0 | -3.00% |
| Feb 11, 2026 | $3.04 | $2.82 | $0.215 | 3,033,473.0 | +2.74% |
| Feb 10, 2026 | $3.19 | $2.85 | $0.34 | 13,589,865.0 | +7.75% |
| Feb 09, 2026 | $2.75 | $2.70 | $0.055 | 3,706,306.0 | -1.09% |
| Feb 06, 2026 | $2.81 | $2.66 | $0.145 | 10,979,547.0 | +0.00% |
| Feb 05, 2026 | $2.96 | $2.60 | $0.36 | 25,940,277.0 | -14.37% |
| Feb 04, 2026 | $3.35 | $3.04 | $0.31 | 5,482,848.0 | +0.31% |
| Feb 03, 2026 | $3.24 | $3.06 | $0.18 | 2,773,842.0 | +4.25% |
Dingdong Cayman Ltd Adr Stock (DDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dingdong Cayman Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dingdong Cayman Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dingdong Cayman Ltd Adr Stock (DDL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $2.86 | $2.65 | $0.2061 | 2,938,944.0 | -3.87% |
| Feb, 2026 | $3.35 | $2.60 | $0.75 | 83,596,538.0 | -0.70% |
| Jan, 2026 | $3.11 | $2.47 | $0.64 | 29,438,049.0 | +14.86% |
Dingdong Cayman Ltd Adr Stock (DDL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.41 | $1.70 | $1.71 | 39,222,775.0 | +44.77% |
| Nov, 2025 | $1.84 | $1.65 | $0.19 | 10,087,483.0 | -6.52% |
| Oct, 2025 | $2.11 | $1.79 | $0.315 | 18,106,363.0 | -11.11% |
| Sep, 2025 | $2.28 | $2.02 | $0.265 | 15,415,030.0 | +0.49% |
| Aug, 2025 | $2.48 | $2.02 | $0.465 | 10,214,183.0 | -1.90% |
| Jul, 2025 | $2.43 | $2.01 | $0.42 | 7,263,638.0 | +3.96% |
| Jun, 2025 | $2.29 | $1.99 | $0.30 | 9,090,988.0 | -1.94% |
| May, 2025 | $2.69 | $1.95 | $0.735 | 19,208,111.0 | -17.27% |
| Apr, 2025 | $2.80 | $2.00 | $0.80 | 21,983,519.0 | -7.78% |
| Mar, 2025 | $3.68 | $2.63 | $1.05 | 17,297,755.0 | -22.64% |
| Feb, 2025 | $3.85 | $3.19 | $0.66 | 10,397,626.0 | +2.65% |
| Jan, 2025 | $3.60 | $3.04 | $0.56 | 10,656,687.0 | +3.66% |
Dingdong Cayman Ltd Adr Stock (DDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.79 | $3.42 | $1.37 | 19,635,514.0 | -16.12% |
| Nov, 2024 | $4.60 | $3.44 | $1.16 | 30,500,630.0 | +7.00% |
| Oct, 2024 | $4.19 | $2.75 | $1.44 | 29,328,203.0 | +12.68% |
| Sep, 2024 | $3.73 | $2.13 | $1.60 | 25,143,449.0 | +64.35% |
| Aug, 2024 | $2.25 | $1.62 | $0.63 | 13,769,815.0 | +21.35% |
| Jul, 2024 | $2.14 | $1.73 | $0.41 | 5,427,368.0 | -10.55% |
| Jun, 2024 | $2.36 | $1.71 | $0.65 | 6,799,635.0 | -4.33% |
| May, 2024 | $2.34 | $1.35 | $0.99 | 18,203,639.0 | +51.82% |
| Apr, 2024 | $1.40 | $1.08 | $0.32 | 4,642,857.0 | +12.30% |
| Mar, 2024 | $1.57 | $1.11 | $0.455 | 6,029,694.0 | +6.09% |
| Feb, 2024 | $1.47 | $1.09 | $0.38 | 7,504,812.0 | -18.44% |
| Jan, 2024 | $1.60 | $1.06 | $0.535 | 7,503,357.0 | -6.00% |
3.52%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):