Dingdong (Cayman) Limited ADR (DDL) Historical Stock Data
2.16 ↑0.21 (10.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDL is up 0.22% a day on average. There have been 11 days where Dingdong (Cayman) Limited ADR closed green and 19 days where DDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.69 | 1.76 | 555.19K |
| 2025-11-05 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.75 | 1.79 | 429.67K |
| 2025-11-04 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.75 | 1.78 | 524.81K |
| 2025-11-03 | 1.83 | 1.78 | ↓$0.05 (-2.73%) | 1.78 | 1.83 | 622.58K |
| 2025-10-31 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.82 | 1.86 | 361.63K |
| 2025-10-30 | 1.87 | 1.82 | ↓$0.05 (-2.67%) | 1.82 | 1.91 | 1.12M |
| 2025-10-29 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.86 | 1.93 | 1.37M |
| 2025-10-28 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.85 | 1.95 | 1.77M |
| 2025-10-27 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.90 | 1.95 | 1.74M |
| 2025-10-24 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.87 | 1.93 | 339.27K |
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!!!