VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Dingdong (Cayman) Limited (DDL) Stock Price History

Historical prices from 2021 to 2026

Current Price

$2.60

-0.00 (-0.19%)

All-Time High

$46.00

Jun 30, 2021

-94.4% from ATH

All-Time Low

$1.07

Jan 17, 2024

Avg Volume (50D)

552K

Daily average

52-Week Range$1.65 — $3.41

LowCurrent: $2.60High

Loading 10-year price history...

DDL Historical Performance

1 YearTotal Return

+4.2%

Price: +4.2%

3 YearsTotal Return

-35.4%

CAGR: -13.6%

Price: -35.4%

5 YearsTotal Return

-89.0%

CAGR: -35.7%

Price: -89.0%

YTD

-2.4%

Short-Term Returns

1D-0.2%

1W+0.2%

1M+0.2%

3M-4.2%

6M+55.4%

DDL Stock Price Trajectory (2021–2026)

As of May 8, 2026, Dingdong (Cayman) Limited (DDL) trades at $2.60, representing a +4.2% return over the past year. The stock has delivered a -89.0% total return over five years (-35.7% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $46.00 on June 30, 2021. From this peak, DDL has corrected -94.4%, currently trading 10% above its 200-day moving average, indicating continued institutional support.

When compared to Consumer Defensive sector peers MNSO (-17.8% 1Y), JD (-10.7% 1Y), and PDD (-7.2% 1Y), DDL has underperformed the peer group average. Compare DDL vs MNSO →

DDL Historical Price Data (2025–2026)

Showing 30 of 1,221 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	2.62	2.62	2.58	2.60	266K	-0.19%
2026-05-06	2.57	2.61	2.56	2.60	125K	+0.78%
2026-05-05	2.54	2.58	2.54	2.58	114K	+1.98%
2026-05-04	2.57	2.58	2.53	2.53	197K	-2.32%
2026-05-01	2.59	2.60	2.56	2.59	201K	0.00%
2026-04-30	2.51	2.60	2.51	2.59	397K	+3.60%
2026-04-29	2.57	2.58	2.50	2.50	734K	-2.34%
2026-04-28	2.54	2.58	2.54	2.56	159K	+0.39%
2026-04-27	2.57	2.57	2.55	2.55	181K	-1.16%
2026-04-24	2.68	2.68	2.56	2.58	181K	-1.15%
2026-04-23	2.66	2.67	2.60	2.61	369K	-1.51%
2026-04-22	2.69	2.70	2.65	2.65	250K	-0.75%
2026-04-21	2.71	2.72	2.67	2.67	211K	-1.48%
2026-04-20	2.73	2.73	2.69	2.71	228K	0.00%
2026-04-17	2.69	2.74	2.69	2.71	386K	+1.50%
2026-04-16	2.69	2.70	2.67	2.67	257K	0.00%
2026-04-15	2.66	2.69	2.65	2.67	293K	-0.37%
2026-04-14	2.71	2.73	2.67	2.68	376K	+1.13%
2026-04-13	2.64	2.67	2.61	2.65	356K	0.00%
2026-04-10	2.76	2.77	2.65	2.65	264K	-4.33%
2026-04-09	2.68	2.78	2.66	2.77	610K	+3.36%
2026-04-08	2.64	2.70	2.64	2.68	415K	+3.47%
2026-04-07	2.63	2.63	2.56	2.59	213K	-1.15%
2026-04-06	2.62	2.64	2.60	2.62	137K	+1.16%
2026-04-02	2.61	2.64	2.57	2.59	302K	-1.52%
2026-04-01	2.62	2.65	2.60	2.63	258K	+2.33%
2026-03-31	2.58	2.62	2.55	2.57	503K	+1.58%
2026-03-30	2.53	2.57	2.51	2.53	596K	+0.80%
2026-03-27	2.53	2.54	2.48	2.51	347K	-0.59%
2026-03-26	2.61	2.63	2.52	2.52	624K	-4.72%

DDL — Frequently Asked Questions

Quick answers to the most common questions about buying DDL stock.

How has DDL stock performed recently?

DDL returned +4.2% over the past year, beating its 5-year annualized CAGR of -35.7%. The stock trades above its 200-day moving average, confirming the uptrend.

What is DDL's all-time high price?

Dingdong (Cayman) Limited reached $46.00 on 2021-06-30. The 52-week high is $3.41. Current 1-year return of +4.2% places the stock closer to historical peaks.

Where can I download DDL historical price data?

This page provides DDL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

DDL Stock Price Trajectory (2021–2026)

When compared to Consumer Defensive sector peers MNSO (-17.8% 1Y), JD (-10.7% 1Y), and PDD (-7.2% 1Y), DDL has underperformed the peer group average. Compare DDL vs MNSO →

Date

Open

High

Low

Volume

Change %

2026-05-07

2.62

2.58

2.60

266K

-0.19%

2026-05-06

2.57

2.61

2.56

2.60

125K

+0.78%

2026-05-05

2.54

2.58

2.54

2.58

114K

+1.98%

2026-05-04

2.57

2.58

2.53

197K

-2.32%

2026-05-01

2.59

2.60

2.56

2.59

201K

0.00%

2026-04-30

2.51

2.60

2.51

2.59

397K

+3.60%

2026-04-29

2.57

2.58

2.50

734K

-2.34%

2026-04-28

2.54

2.58

2.54

2.56

159K

+0.39%

2026-04-27

2.57

2.55

181K

-1.16%

2026-04-24

2.68

2.56

2.58

181K

-1.15%

2026-04-23

2.66

2.67

2.60

2.61

369K

-1.51%

2026-04-22

2.69

2.70

2.65

250K

-0.75%

2026-04-21

2.71

2.72

2.67

211K

-1.48%

2026-04-20

2.73

2.69

2.71

228K

0.00%

2026-04-17

2.69

2.74

2.69

2.71

386K

+1.50%

2026-04-16

2.69

2.70

2.67

257K

0.00%

2026-04-15

2.66

2.69

2.65

2.67

293K

-0.37%

2026-04-14

2.71

2.73

2.67

2.68

376K

+1.13%

2026-04-13

2.64

2.67

2.61

2.65

356K

0.00%

2026-04-10

2.76

2.77

2.65

264K

-4.33%

2026-04-09

2.68

2.78

2.66

2.77

610K

+3.36%

2026-04-08

2.64

2.70

2.64

2.68

415K

+3.47%

2026-04-07

2.63

2.56

2.59

213K

-1.15%

2026-04-06

2.62

2.64

2.60

2.62

137K

+1.16%

2026-04-02

2.61

2.64

2.57

2.59

302K

-1.52%

2026-04-01

2.62

2.65

2.60

2.63

258K

+2.33%

2026-03-31

2.58

2.62

2.55

2.57

503K

+1.58%

2026-03-30

2.53

2.57

2.51

2.53

596K

+0.80%

2026-03-27

2.53

2.54

2.48

2.51

347K

-0.59%

2026-03-26

2.61

2.63

2.52

624K

-4.72%

Dingdong (Cayman) Limited (DDL) Stock Price History

DDL Historical Performance

Short-Term Returns

Download Historical Data

DDL Stock Price Trajectory (2021–2026)

DDL Historical Price Data (2025–2026)

See DDL's True Return

Is DDL Undervalued?

Compare DDL vs WMT

Dingdong (Cayman) Limited (DDL) Stock Price History

DDL Historical Performance

Short-Term Returns

Download Historical Data

DDL Stock Price Trajectory (2021–2026)

DDL Historical Price Data (2025–2026)

See DDL's True Return

Is DDL Undervalued?

Compare DDL vs WMT