Get the Stockscreener App
2.595
0.19%
0.005
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 May 21, 2026, is $2.595.
- 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 143.66% to $2.595 now.
- The 52-week high stock price for DDL is $3.41, representing a 31.41% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for DDL is $1.65, indicating a -36.42% 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $2.66 | $2.56 | $0.10 | 288,487.0 | +0.19% |
| May 20, 2026 | $2.61 | $2.54 | $0.07 | 326,381.0 | +0.39% |
| May 19, 2026 | $2.63 | $2.50 | $0.13 | 374,646.0 | +2.38% |
| May 18, 2026 | $2.53 | $2.45 | $0.08 | 456,327.0 | +1.20% |
| May 15, 2026 | $2.55 | $2.48 | $0.07 | 333,085.0 | -3.86% |
| May 14, 2026 | $2.62 | $2.50 | $0.125 | 460,648.0 | +0.78% |
| May 13, 2026 | $2.57 | $2.52 | $0.05 | 290,383.0 | +0.78% |
| May 12, 2026 | $2.60 | $2.41 | $0.195 | 819,405.0 | +2.41% |
| May 11, 2026 | $2.54 | $2.47 | $0.075 | 631,625.0 | -2.35% |
| May 08, 2026 | $2.62 | $2.55 | $0.065 | 256,271.0 | -1.54% |
| May 07, 2026 | $2.62 | $2.58 | $0.04 | 276,151.0 | -0.38% |
| May 06, 2026 | $2.61 | $2.56 | $0.05 | 126,240.0 | +0.78% |
| May 05, 2026 | $2.58 | $2.53 | $0.05 | 114,523.0 | +1.98% |
| May 04, 2026 | $2.58 | $2.53 | $0.05 | 197,928.0 | -2.32% |
| May 01, 2026 | $2.60 | $2.56 | $0.035 | 203,926.0 | +0.00% |
| Apr 30, 2026 | $2.60 | $2.51 | $0.09 | 407,438.0 | +3.60% |
| Apr 29, 2026 | $2.58 | $2.50 | $0.075 | 743,566.0 | -2.34% |
| Apr 28, 2026 | $2.58 | $2.54 | $0.04 | 159,530.0 | +0.39% |
| Apr 27, 2026 | $2.57 | $2.55 | $0.02 | 190,086.0 | -1.16% |
| Apr 24, 2026 | $2.68 | $2.57 | $0.11 | 180,687.0 | -1.15% |
| Apr 23, 2026 | $2.67 | $2.60 | $0.07 | 368,910.0 | -1.51% |
| Apr 22, 2026 | $2.70 | $2.65 | $0.05 | 249,849.0 | -0.75% |
| Apr 21, 2026 | $2.73 | $2.67 | $0.06 | 212,679.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.66 | $2.41 | $0.25 | 5,156,026.0 | +0.19% |
| Apr, 2026 | $2.78 | $2.50 | $0.28 | 6,626,649.0 | +0.78% |
| Mar, 2026 | $2.86 | $2.43 | $0.4261 | 18,485,014.0 | -9.51% |
| 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% |
2.25%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):