loading

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 November 21, 2024, is $4.11.
  • 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 285.92% to $4.11 now.
  • The 52-week high stock price for DDL is $4.60, representing a 11.92% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for DDL is $1.065, indicating a -74.09% decrease from the current share price, occurred on January 17, 2024.
  • The closing price of Dingdong Cayman Ltd Adr (DDL) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $4.29 $3.91 $0.38 1,493,989.0 -4.64%
Nov 20, 2024 $4.38 $4.08 $0.30 1,691,132.0 +2.86%
Nov 19, 2024 $4.21 $4.05 $0.16 862,441.0 +0.72%
Nov 18, 2024 $4.23 $3.97 $0.2599 1,513,535.0 +4.26%
Nov 15, 2024 $4.18 $3.97 $0.21 505,460.0 -3.16%
Nov 14, 2024 $4.24 $4.02 $0.22 1,345,975.0 -3.06%
Nov 13, 2024 $4.32 $3.91 $0.405 2,569,197.0 +8.42%
Nov 12, 2024 $4.04 $3.85 $0.19 1,375,923.0 -4.16%
Nov 11, 2024 $4.20 $3.91 $0.29 1,307,060.0 -2.39%
Nov 08, 2024 $4.23 $4.08 $0.15 1,129,961.0 -0.95%
Nov 07, 2024 $4.60 $4.13 $0.465 3,625,242.0 -4.94%
Nov 06, 2024 $4.50 $3.44 $1.06 3,327,638.0 +12.94%
Nov 05, 2024 $3.98 $3.70 $0.28 1,561,282.0 +4.79%
Nov 04, 2024 $3.90 $3.58 $0.315 1,560,980.0 +1.08%
Nov 01, 2024 $4.02 $3.70 $0.32 995,915.0 -7.00%
Oct 31, 2024 $4.09 $3.93 $0.1599 918,015.0 -0.50%
Oct 30, 2024 $4.14 $3.78 $0.36 1,061,214.0 +0.50%
Oct 29, 2024 $4.19 $3.81 $0.38 1,447,474.0 +3.36%
Oct 28, 2024 $3.90 $3.58 $0.33 1,402,720.0 +10.89%
Oct 25, 2024 $4.16 $3.45 $0.71 3,714,910.0 -3.59%
Oct 24, 2024 $3.62 $3.33 $0.29 1,227,257.0 +7.74%
Oct 23, 2024 $3.41 $3.21 $0.20 680,161.0 +1.82%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $4.60 $3.44 $1.16 26,359,719.0 +2.75%
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%

Dingdong Cayman Ltd Adr Stock (DDL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.12 $1.46 $0.665 8,752,745.0 -29.58%
Nov, 2023 $2.38 $1.85 $0.5288 5,550,841.0 +5.45%
Oct, 2023 $2.05 $1.78 $0.27 4,389,329.0 +3.59%
Sep, 2023 $2.00 $1.60 $0.402 8,609,642.0 -4.88%
Aug, 2023 $2.91 $1.90 $1.01 12,071,232.0 -29.55%
Jul, 2023 $3.18 $2.55 $0.63 11,892,620.0 -5.83%
Jun, 2023 $3.37 $2.25 $1.12 9,829,991.0 +32.62%
May, 2023 $4.08 $2.26 $1.82 11,328,537.0 -40.10%
Apr, 2023 $4.12 $3.41 $0.705 7,518,692.0 +0.78%
Mar, 2023 $4.91 $3.21 $1.70 24,686,733.0 -14.79%
Feb, 2023 $6.62 $4.33 $2.29 35,231,184.0 -10.30%
Jan, 2023 $6.90 $4.35 $2.55 17,468,510.0 +18.27%

Dingdong Cayman Ltd Adr Stock (DDL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.55 $3.99 $1.56 8,682,181.0 -2.29%
Nov, 2022 $4.58 $2.70 $1.88 14,239,323.0 +66.16%
Oct, 2022 $4.12 $2.43 $1.69 10,738,409.0 -26.12%
Sep, 2022 $4.58 $3.54 $1.04 9,404,706.0 -21.59%
Aug, 2022 $5.78 $4.01 $1.77 21,979,540.0 -2.37%
Jul, 2022 $6.34 $4.55 $1.79 13,612,230.0 -15.91%
Jun, 2022 $5.79 $4.08 $1.71 18,264,722.0 +22.89%
May, 2022 $5.51 $3.49 $2.02 33,234,865.0 -15.25%
Apr, 2022 $7.30 $3.55 $3.75 129,075,645.0 +49.58%
Mar, 2022 $5.45 $2.51 $2.94 29,682,096.0 -17.82%
Feb, 2022 $7.90 $4.25 $3.65 10,594,665.0 -13.77%
Jan, 2022 $16.71 $3.90 $12.81 13,291,970.0 -69.02%
$36.25
price up icon 4.23%
$70.33
price up icon 1.25%
$6.01
price down icon 1.80%
grocery_stores GO
$18.65
price up icon 1.14%
$11.04
price up icon 1.38%
Cap:     |  Volume (24h):