NYSE:DDL
Dingdong (Cayman) Limited Stock Price (Quote)
$1.51
+0.0500 (+3.42%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.08 | $1.59 | Friday, 3rd May 2024 DDL stock ended at $1.51. This is 3.42% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.44% from a day low at $1.48 to a day high of $1.59. |
| 90 days | $1.08 | $1.59 | |
| 52 weeks | $1.07 | $4.08 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.48 | $1.59 | $1.48 | $1.51 | 520 823 |
| May 02, 2024 | $1.41 | $1.49 | $1.40 | $1.46 | 360 284 |
| May 01, 2024 | $1.35 | $1.44 | $1.35 | $1.41 | 213 426 |
| Apr 30, 2024 | $1.32 | $1.37 | $1.32 | $1.37 | 167 300 |
| Apr 29, 2024 | $1.28 | $1.36 | $1.28 | $1.34 | 278 700 |
| Apr 26, 2024 | $1.24 | $1.38 | $1.24 | $1.26 | 613 668 |
| Apr 25, 2024 | $1.20 | $1.25 | $1.20 | $1.23 | 58 479 |
| Apr 24, 2024 | $1.25 | $1.26 | $1.18 | $1.22 | 118 400 |
| Apr 23, 2024 | $1.12 | $1.24 | $1.12 | $1.22 | 374 929 |
| Apr 22, 2024 | $1.19 | $1.19 | $1.15 | $1.15 | 87 174 |
| Apr 19, 2024 | $1.12 | $1.19 | $1.10 | $1.15 | 198 817 |
| Apr 18, 2024 | $1.17 | $1.20 | $1.08 | $1.08 | 445 256 |
| Apr 17, 2024 | $1.14 | $1.20 | $1.12 | $1.13 | 226 000 |
| Apr 16, 2024 | $1.18 | $1.18 | $1.12 | $1.12 | 155 583 |
| Apr 15, 2024 | $1.24 | $1.24 | $1.14 | $1.15 | 143 216 |
| Apr 12, 2024 | $1.31 | $1.31 | $1.11 | $1.21 | 598 234 |
| Apr 11, 2024 | $1.31 | $1.36 | $1.30 | $1.32 | 123 060 |
| Apr 10, 2024 | $1.40 | $1.40 | $1.27 | $1.31 | 80 219 |
| Apr 09, 2024 | $1.31 | $1.33 | $1.28 | $1.29 | 106 453 |
| Apr 08, 2024 | $1.27 | $1.36 | $1.27 | $1.31 | 135 210 |
| Apr 05, 2024 | $1.29 | $1.31 | $1.26 | $1.28 | 63 685 |
| Apr 04, 2024 | $1.39 | $1.39 | $1.25 | $1.25 | 146 192 |
| Apr 03, 2024 | $1.26 | $1.40 | $1.25 | $1.35 | 296 342 |
| Apr 02, 2024 | $1.20 | $1.32 | $1.20 | $1.30 | 155 031 |
| Apr 01, 2024 | $1.22 | $1.25 | $1.20 | $1.22 | 61 456 |
