Get the Stockscreener App
2.15
0.47%
0.010
After Hours:
2.14
-0.010
-0.47%
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 October 02, 2026, is $2.15.
- 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 101.88% to $2.15 now.
- The 52-week high stock price for DDL is $3.41, representing a 58.60% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for DDL is $1.65, indicating a -23.26% 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $2.16 | $2.12 | $0.04 | 219,202.0 | +0.47% |
| Oct 01, 2026 | $2.15 | $2.11 | $0.04 | 179,547.0 | +0.47% |
| Sep 30, 2026 | $2.20 | $2.13 | $0.07 | 168,557.0 | -2.29% |
| Sep 29, 2026 | $2.20 | $2.16 | $0.04 | 151,462.0 | -0.46% |
| Sep 28, 2026 | $2.23 | $2.17 | $0.055 | 177,269.0 | -1.35% |
| Sep 25, 2026 | $2.25 | $2.17 | $0.08 | 169,657.0 | -1.33% |
| Sep 24, 2026 | $2.28 | $2.19 | $0.09 | 364,649.0 | -1.32% |
| Sep 23, 2026 | $2.31 | $2.25 | $0.06 | 437,744.0 | -1.72% |
| Sep 22, 2026 | $2.33 | $2.27 | $0.06 | 335,909.0 | +1.75% |
| Sep 21, 2026 | $2.30 | $2.23 | $0.07 | 275,103.0 | +0.00% |
| Sep 18, 2026 | $2.31 | $2.20 | $0.115 | 1,062,346.0 | +2.70% |
| Sep 17, 2026 | $2.23 | $2.19 | $0.04 | 144,038.0 | +1.83% |
| Sep 16, 2026 | $2.23 | $2.18 | $0.05 | 208,452.0 | -0.91% |
| Sep 15, 2026 | $2.22 | $2.17 | $0.045 | 197,474.0 | -0.90% |
| Sep 14, 2026 | $2.25 | $2.14 | $0.105 | 222,537.0 | +3.74% |
| Sep 11, 2026 | $2.16 | $2.12 | $0.045 | 166,967.0 | -0.93% |
| Sep 10, 2026 | $2.18 | $2.10 | $0.08 | 188,301.0 | +0.47% |
| Sep 09, 2026 | $2.21 | $2.13 | $0.08 | 301,971.0 | -2.27% |
| Sep 08, 2026 | $2.27 | $2.19 | $0.087 | 461,354.0 | -2.65% |
| Sep 04, 2026 | $2.29 | $2.24 | $0.0492 | 97,919.0 | +0.00% |
| Sep 03, 2026 | $2.26 | $2.23 | $0.03 | 153,287.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $2.16 | $2.11 | $0.05 | 617,951.0 | +0.94% |
| Sep, 2026 | $2.33 | $2.10 | $0.23 | 5,624,189.0 | -5.75% |
| Aug, 2026 | $2.64 | $2.19 | $0.455 | 6,585,013.0 | -12.40% |
| Jul, 2026 | $2.59 | $1.88 | $0.71 | 9,019,688.0 | +33.68% |
| Jun, 2026 | $2.59 | $1.86 | $0.73 | 12,561,530.0 | -23.41% |
| May, 2026 | $2.69 | $2.41 | $0.28 | 7,473,964.0 | -2.70% |
| 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% |
3.63%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):