Dingdong (Cayman) Limited ADR (DDL) Historical Stock Data
2.54 ↓0.07 (-2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDL is up 0.73% a day on average. There have been 12 days where Dingdong (Cayman) Limited ADR closed green and 18 days where DDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 2.69 | 2.54 | ↓$0.15 (-5.58%) | 2.52 | 2.75 | 1.56M |
| 2025-12-18 | 2.98 | 2.61 | ↓$0.37 (-12.42%) | 2.60 | 3.00 | 3.40M |
| 2025-12-17 | 2.34 | 2.82 | ↑$0.48 (20.51%) | 2.33 | 2.85 | 7.26M |
| 2025-12-16 | 2.05 | 2.28 | ↑$0.23 (11.22%) | 2.03 | 2.30 | 1.51M |
| 2025-12-15 | 2.09 | 2.05 | ↓$0.04 (-1.91%) | 2.02 | 2.14 | 1.38M |
| 2025-12-12 | 2.08 | 2.04 | ↓$0.04 (-1.92%) | 2.00 | 2.09 | 405.81K |
| 2025-12-11 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 2.00 | 2.09 | 0.91M |
| 2025-12-10 | 2.06 | 2.10 | ↑$0.04 (1.94%) | 2.06 | 2.16 | 465.88K |
| 2025-12-09 | 2.07 | 2.03 | ↓$0.04 (-1.93%) | 1.99 | 2.09 | 488.64K |
| 2025-12-08 | 2.20 | 2.09 | ↓$0.11 (-5.00%) | 2.05 | 2.21 | 835.79K |
| 2025-12-05 | 1.99 | 2.16 | ↑$0.17 (8.54%) | 1.98 | 2.25 | 3.05M |
| 2025-12-04 | 1.83 | 1.95 | ↑$0.12 (6.56%) | 1.82 | 1.99 | 1.14M |
| 2025-12-03 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.78 | 1.84 | 363.68K |
| 2025-12-02 | 1.70 | 1.79 | ↑$0.09 (5.29%) | 1.70 | 1.82 | 491.41K |
| 2025-12-01 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.70 | 1.73 | 353.41K |
| 2025-11-28 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.72 | 1.76 | 269.05K |
| 2025-11-26 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.72 | 1.76 | 503.45K |
| 2025-11-25 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.75 | 1.83 | 368.06K |
| 2025-11-24 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.73 | 1.79 | 414.36K |
| 2025-11-21 | 1.69 | 1.77 | ↑$0.08 (4.73%) | 1.69 | 1.78 | 586.31K |
| 2025-11-20 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.72 | 1.81 | 539.64K |
| 2025-11-19 | 1.67 | 1.73 | ↑$0.06 (3.59%) | 1.67 | 1.75 | 632.79K |
| 2025-11-18 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.67 | 1.71 | 507.80K |
| 2025-11-17 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.68 | 1.77 | 510K |
| 2025-11-14 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.70 | 1.80 | 612.59K |
| 2025-11-13 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.69 | 1.83 | 567.07K |
| 2025-11-12 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.69 | 1.77 | 860.81K |
| 2025-11-11 | 1.84 | 1.77 | ↓$0.07 (-3.80%) | 1.74 | 1.84 | 418.79K |
| 2025-11-10 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.73 | 1.83 | 604.94K |
| 2025-11-07 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.70 | 502.47K |
Create an account or log in to view more rows.
$DDL Holding Strong since January ??????????
$DDL the catalyst we need !
$DDL I gave in! Bought more 100 shares
$DDL red day ahead
$DDL one of the poorest performed stocks for a big name.
$DDL time will come
$DDL buying all the dips.
$DDL how much did you make this past week?
$DDL i need more
$DDL the best advice has been no stop losses. Would have cost a fortune!!!