Dingdong Cayman Limited (DDL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 5.79268292683 | 3.28 | 3.48 | 3.25 | 410743 | 3.37360321 | DR |
| 4 | 0.11 | 3.27380952381 | 3.36 | 3.5 | 3.19 | 420281 | 3.35759287 | DR |
| 12 | -0.61 | -14.9509803922 | 4.08 | 4.79 | 3.04 | 749167 | 3.84769171 | DR |
| 26 | 1.41 | 68.4466019417 | 2.06 | 4.79 | 1.865 | 1034601 | 3.52832317 | DR |
| 52 | 2.17 | 166.923076923 | 1.3 | 4.79 | 1.08 | 728615 | 3.00154953 | DR |
| 156 | -2.97 | -46.1180124224 | 6.44 | 7.49 | 1.065 | 858428 | 4.15153619 | DR |
| 260 | -24.53 | -87.6071428571 | 28 | 46 | 1.065 | 754185 | 5.02099067 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 3.47 | 0.09 | 2.66 | 3.56 | 3.6 | 3.435 | 915742 |
| 1739490000 | 3.38 | 0.02 | 0.60 | 3.32 | 3.4 | 3.2799999 | 355649 |
| 1739403600 | 3.36 | 0.04 | 1.20 | 3.29 | 3.4 | 3.2599999 | 491996 |
| 1739317200 | 3.32 | -0.11 | -3.21 | 3.38 | 3.38 | 3.2599999 | 308096 |
| 1739230800 | 3.43 | 0.08 | 2.39 | 3.46 | 3.47 | 3.34 | 526597 |
| 1738971600 | 3.35 | 0.05 | 1.52 | 3.2799999 | 3.365 | 3.25 | 371379 |
| 1738885200 | 3.3 | 0 | 0.00 | 3.35 | 3.39 | 3.21 | 510400 |
| 1738798800 | 3.3 | 0 | 0.00 | 3.29 | 3.33 | 3.2599999 | 198697 |
| 1738712400 | 3.3 | 0 | 0.00 | 3.34 | 3.41 | 3.2599999 | 382805 |
| 1738626000 | 3.3 | -0.1 | -2.94 | 3.34 | 3.35 | 3.19 | 427605 |
| 1738366800 | 3.4 | -0.09 | -2.58 | 3.45 | 3.49 | 3.34 | 312437 |
| 1738280400 | 3.49 | 0.15 | 4.49 | 3.36 | 3.5 | 3.32 | 281806 |
| 1738194000 | 3.34 | -0.07 | -2.05 | 3.4 | 3.43 | 3.305 | 453203 |
| 1738107600 | 3.41 | 0.04 | 1.19 | 3.38 | 3.42 | 3.29 | 348228 |
| 1738021200 | 3.37 | -0.05 | -1.46 | 3.4 | 3.41 | 3.27 | 534498 |
| 1737762000 | 3.42 | 0.16 | 4.91 | 3.43 | 3.48 | 3.4 | 291707 |
| 1737675600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737589200 | 3.2599999 | -0.17 | -4.96 | 3.39 | 3.41 | 3.22 | 771323 |
| 1737502800 | 3.43 | 0.06 | 1.78 | 3.38 | 3.495 | 3.2599999 | 530703 |
| 1737157200 | 3.37 | 0.02 | 0.60 | 3.36 | 3.48 | 3.34 | 467927 |
| 1737070800 | 3.35 | 0 | 0.00 | 3.36 | 3.38 | 3.24 | 319342 |
| 1736984400 | 3.35 | 0.07 | 2.13 | 3.2599999 | 3.42 | 3.23 | 382535 |
| 1736898000 | 3.2799999 | 0.04 | 1.23 | 3.36 | 3.42 | 3.245 | 316644 |
| 1736811600 | 3.24 | 0.04 | 1.25 | 3.17 | 3.24 | 3.04 | 361965 |
| 1736552400 | 3.2 | -0.06 | -1.84 | 3.22 | 3.29 | 3.16 | 386031 |
| 1736379600 | 3.2599999 | 0 | 0.00 | 3.24 | 3.3 | 3.16 | 465127 |
| 1736293200 | 3.2599999 | -0.03 | -0.91 | 3.2799999 | 3.43 | 3.25 | 574158 |
| 1736206800 | 3.29 | -0.28 | -7.84 | 3.56 | 3.57 | 3.2599999 | 1143895 |
| 1735947600 | 3.57 | 0.33 | 10.19 | 3.23 | 3.6 | 3.2 | 1153168 |
| 1735861200 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.2893 | 3.116 | 1172609 |
| 1735688400 | 3.2799999 | -0.31 | -8.64 | 3.5 | 3.52 | 3.2599999 | 1220895 |
| 1735602000 | 3.59 | -0.17 | -4.52 | 3.77 | 3.77 | 3.42 | 740306 |
| 1735342800 | 3.76 | -0.08 | -2.08 | 3.85 | 3.94 | 3.65 | 607561 |
| 1735256400 | 3.84 | -0.09 | -2.29 | 3.9 | 3.94 | 3.66 | 1021421 |
| 1735077840 | 3.93 | -0.06 | -1.50 | 4.01 | 4.01 | 3.9 | 313585 |
| 1734997200 | 3.99 | -0.09 | -2.21 | 4.1 | 4.18 | 3.95 | 529235 |
| 1734738000 | 4.08 | 0.09 | 2.26 | 3.99 | 4.12 | 3.94 | 604159 |
| 1734651600 | 3.99 | 0.01 | 0.25 | 4.0199999 | 4.07 | 3.88 | 1209350 |
| 1734565200 | 3.98 | -0.26 | -6.13 | 4.23 | 4.23 | 3.95 | 608227 |
| 1734478800 | 4.24 | 0.28 | 7.07 | 4 | 4.24 | 3.98 | 1015489 |
| 1734392400 | 3.96 | -0.07 | -1.74 | 4.01 | 4.1 | 3.905 | 717533 |
| 1734133200 | 4.03 | -0.2 | -4.73 | 4.24 | 4.29 | 4 | 593982 |
| 1734046800 | 4.23 | 0.1 | 2.42 | 4.2 | 4.34 | 4.08 | 819626 |
| 1733960400 | 4.13 | -0.22 | -5.06 | 4.29 | 4.35 | 4.11 | 889028 |
| 1733874000 | 4.35 | -0.33 | -7.05 | 4.59 | 4.59 | 4.295 | 925145 |
| 1733787600 | 4.68 | 0.27 | 6.12 | 4.59 | 4.79 | 4.48 | 2219673 |
| 1733528400 | 4.41 | 0.34 | 8.35 | 4.17 | 4.4349999 | 4.125 | 931265 |
| 1733442000 | 4.07 | -0.32 | -7.29 | 4.3 | 4.33 | 4.0599999 | 1616566 |
| 1733355600 | 4.39 | -0.08 | -1.79 | 4.46 | 4.4625 | 4.26 | 1419832 |
| 1733269200 | 4.47 | 0.08 | 1.82 | 4.4 | 4.48 | 4.29 | 1521238 |
| 1733182800 | 4.39 | 0.11 | 2.57 | 4.21 | 4.45 | 4.21 | 1452059 |
| 1732917840 | 4.28 | 0.26 | 6.47 | 4.0599999 | 4.28 | 4.0199999 | 906494 |
| 1732750800 | 4.0199999 | 0.1 | 2.55 | 4.08 | 4.1449999 | 4 | 1363597 |
| 1732664400 | 3.92 | 0.21 | 5.66 | 3.69 | 3.95 | 3.675 | 857271 |
| 1732578000 | 3.71 | -0.22 | -5.60 | 3.88 | 4.04 | 3.68 | 1396569 |
| 1732318800 | 3.93 | -0.18 | -4.38 | 4.08 | 4.105 | 3.93 | 1114370 |
| 1732232400 | 4.11 | -0.2 | -4.64 | 4.28 | 4.29 | 3.91 | 1496396 |
| 1732146000 | 4.3099999 | 0.12 | 2.86 | 4.19 | 4.38 | 4.08 | 1694706 |
| 1732059600 | 4.19 | 0.03 | 0.72 | 4.13 | 4.21 | 4.05 | 862887 |
| 1731973200 | 4.16 | 0.17 | 4.26 | 4.01 | 4.2299 | 3.97 | 1867673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
