Get the Stockscreener App
2.16
10.77%
0.21
After Hours:
2.15
-0.01
-0.46%
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 December 05, 2025, is $2.16.
- 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 102.82% to $2.16 now.
- The 52-week high stock price for DDL is $4.79, representing a 121.76% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for DDL is $1.65, indicating a -23.61% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $2.25 | $1.98 | $0.2712 | 3,047,520.0 | +10.77% |
| Dec 04, 2025 | $1.99 | $1.82 | $0.17 | 1,156,837.0 | +6.56% |
| Dec 03, 2025 | $1.84 | $1.77 | $0.065 | 373,375.0 | +2.23% |
| Dec 02, 2025 | $1.81 | $1.70 | $0.115 | 488,267.0 | +4.07% |
| Dec 01, 2025 | $1.73 | $1.70 | $0.03 | 356,534.0 | +0.00% |
| Nov 28, 2025 | $1.76 | $1.72 | $0.04 | 269,116.0 | +0.00% |
| Nov 26, 2025 | $1.76 | $1.72 | $0.04 | 507,687.0 | -2.27% |
| Nov 25, 2025 | $1.83 | $1.75 | $0.08 | 364,807.0 | +0.57% |
| Nov 24, 2025 | $1.79 | $1.73 | $0.065 | 414,259.0 | -1.13% |
| Nov 21, 2025 | $1.78 | $1.69 | $0.09 | 586,263.0 | +2.91% |
| Nov 20, 2025 | $1.81 | $1.71 | $0.10 | 546,438.0 | -0.58% |
| Nov 19, 2025 | $1.75 | $1.67 | $0.08 | 632,771.0 | +2.98% |
| Nov 18, 2025 | $1.71 | $1.67 | $0.0378 | 513,559.0 | -0.59% |
| Nov 17, 2025 | $1.77 | $1.68 | $0.0901 | 521,724.0 | -2.31% |
| Nov 14, 2025 | $1.80 | $1.70 | $0.10 | 618,655.0 | +1.76% |
| Nov 13, 2025 | $1.83 | $1.69 | $0.14 | 570,912.0 | -1.73% |
| Nov 12, 2025 | $1.76 | $1.69 | $0.075 | 860,813.0 | -2.26% |
| Nov 11, 2025 | $1.84 | $1.74 | $0.10 | 418,794.0 | -2.21% |
| Nov 10, 2025 | $1.83 | $1.73 | $0.10 | 614,566.0 | +8.38% |
| Nov 07, 2025 | $1.70 | $1.65 | $0.05 | 502,509.0 | -2.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.25 | $1.70 | $0.55 | 8,470,053.0 | +25.58% |
| 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% |
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% |
1.43%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):