Dingdong (Cayman) Limited American Depositary Shares (each two representing (DDL)
2.6000
-0.1800 (-6.47%)
NYSE · Last Trade: Apr 3rd, 12:34 PM EDT
Historical Prices For Dingdong (Cayman) Limited American Depositary Shares (each two representing (DDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.64 | 2.80 | 2.62 | 2.78 | 465,858 | 2.78 |
| 4/01/2025 | 2.70 | 2.79 | 2.63 | 2.68 | 795,364 | 2.68 |
| 3/31/2025 | 2.75 | 2.77 | 2.63 | 2.70 | 840,260 | 2.70 |
| 3/28/2025 | 2.82 | 2.83 | 2.76 | 2.81 | 479,874 | 2.81 |
| 3/27/2025 | 2.84 | 2.90 | 2.83 | 2.84 | 425,793 | 2.84 |
| 3/26/2025 | 2.88 | 2.91 | 2.79 | 2.84 | 537,610 | 2.84 |
| 3/25/2025 | 2.91 | 2.94 | 2.81 | 2.86 | 500,297 | 2.86 |
| 3/24/2025 | 2.94 | 2.95 | 2.81 | 2.91 | 365,248 | 2.91 |
| 3/21/2025 | 2.80 | 2.91 | 2.73 | 2.90 | 942,277 | 2.90 |
| 3/20/2025 | 3.05 | 3.05 | 2.82 | 2.83 | 943,979 | 2.83 |
| 3/19/2025 | 3.11 | 3.12 | 3.01 | 3.06 | 523,450 | 3.06 |
| 3/18/2025 | 3.16 | 3.20 | 3.04 | 3.07 | 761,158 | 3.07 |
| 3/17/2025 | 3.08 | 3.23 | 3.02 | 3.14 | 687,230 | 3.14 |
| 3/14/2025 | 3.08 | 3.15 | 3.02 | 3.09 | 734,775 | 3.09 |
| 3/13/2025 | 3.03 | 3.06 | 2.90 | 2.95 | 668,963 | 2.95 |
| 3/12/2025 | 3.16 | 3.18 | 3.04 | 3.04 | 357,683 | 3.04 |
| 3/11/2025 | 3.19 | 3.19 | 3.04 | 3.12 | 909,742 | 3.12 |
| 3/10/2025 | 3.28 | 3.29 | 3.04 | 3.06 | 1,121,863 | 3.06 |
| 3/07/2025 | 3.40 | 3.55 | 3.27 | 3.35 | 1,132,999 | 3.35 |
| 3/06/2025 | 3.30 | 3.68 | 3.24 | 3.56 | 2,252,936 | 3.56 |
| 3/05/2025 | 3.09 | 3.21 | 3.07 | 3.14 | 1,083,787 | 3.14 |
| 3/04/2025 | 3.09 | 3.18 | 2.80 | 2.99 | 1,284,950 | 2.99 |
| 3/03/2025 | 3.45 | 3.54 | 3.03 | 3.08 | 1,947,817 | 3.08 |
| 2/28/2025 | 3.45 | 3.56 | 3.44 | 3.49 | 337,598 | 3.49 |
| 2/27/2025 | 3.57 | 3.68 | 3.44 | 3.52 | 338,312 | 3.52 |
| 2/26/2025 | 3.60 | 3.65 | 3.52 | 3.61 | 792,725 | 3.61 |
| 2/25/2025 | 3.50 | 3.63 | 3.41 | 3.47 | 591,909 | 3.47 |
| 2/24/2025 | 3.67 | 3.67 | 3.46 | 3.51 | 444,981 | 3.51 |
| 2/21/2025 | 3.60 | 3.85 | 3.60 | 3.71 | 1,227,401 | 3.71 |
| 2/20/2025 | 3.52 | 3.69 | 3.47 | 3.52 | 764,213 | 3.52 |
| 2/19/2025 | 3.35 | 3.55 | 3.30 | 3.50 | 997,378 | 3.50 |
| 2/18/2025 | 3.49 | 3.58 | 3.38 | 3.53 | 440,564 | 3.53 |
| 2/14/2025 | 3.56 | 3.60 | 3.44 | 3.47 | 916,833 | 3.47 |
| 2/13/2025 | 3.32 | 3.40 | 3.28 | 3.38 | 355,641 | 3.38 |
| 2/12/2025 | 3.29 | 3.40 | 3.26 | 3.36 | 491,996 | 3.36 |
| 2/11/2025 | 3.38 | 3.38 | 3.26 | 3.32 | 308,084 | 3.32 |
| 2/10/2025 | 3.46 | 3.47 | 3.34 | 3.43 | 526,771 | 3.43 |
| 2/07/2025 | 3.28 | 3.37 | 3.25 | 3.35 | 371,379 | 3.35 |
| 2/06/2025 | 3.35 | 3.39 | 3.21 | 3.30 | 510,400 | 3.30 |
| 2/05/2025 | 3.29 | 3.33 | 3.26 | 3.30 | 198,697 | 3.30 |
| 2/04/2025 | 3.34 | 3.41 | 3.26 | 3.30 | 382,729 | 3.30 |
| 2/03/2025 | 3.34 | 3.35 | 3.19 | 3.30 | 427,530 | 3.30 |
| 1/31/2025 | 3.49 | 3.52 | 3.34 | 3.40 | 325,239 | 3.40 |
| 1/30/2025 | 3.36 | 3.50 | 3.31 | 3.49 | 282,261 | 3.49 |
| 1/29/2025 | 3.40 | 3.43 | 3.31 | 3.34 | 453,203 | 3.34 |
| 1/28/2025 | 3.38 | 3.42 | 3.29 | 3.41 | 348,231 | 3.41 |
| 1/27/2025 | 3.40 | 3.41 | 3.27 | 3.37 | 534,608 | 3.37 |
| 1/24/2025 | 3.43 | 3.48 | 3.40 | 3.42 | 291,814 | 3.42 |
| 1/23/2025 | 3.22 | 3.40 | 3.21 | 3.37 | 424,385 | 3.37 |
| 1/22/2025 | 3.39 | 3.41 | 3.22 | 3.26 | 827,470 | 3.26 |
| 1/21/2025 | 3.38 | 3.50 | 3.26 | 3.43 | 532,210 | 3.43 |
| 1/17/2025 | 3.36 | 3.48 | 3.34 | 3.37 | 467,927 | 3.37 |
| 1/16/2025 | 3.36 | 3.38 | 3.24 | 3.35 | 319,342 | 3.35 |
| 1/15/2025 | 3.26 | 3.42 | 3.23 | 3.35 | 382,531 | 3.35 |
| 1/14/2025 | 3.36 | 3.42 | 3.25 | 3.28 | 316,229 | 3.28 |
| 1/13/2025 | 3.17 | 3.24 | 3.04 | 3.24 | 361,965 | 3.24 |
| 1/10/2025 | 3.22 | 3.29 | 3.16 | 3.20 | 386,031 | 3.20 |
| 1/08/2025 | 3.24 | 3.30 | 3.16 | 3.26 | 465,137 | 3.26 |
| 1/07/2025 | 3.28 | 3.43 | 3.25 | 3.26 | 574,158 | 3.26 |
| 1/06/2025 | 3.56 | 3.57 | 3.26 | 3.29 | 1,143,895 | 3.29 |
| 1/03/2025 | 3.23 | 3.60 | 3.20 | 3.57 | 1,153,185 | 3.57 |