Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dingdong (cayma (DDL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.76 2.80 2.665 2.74 1,319,504
5th Feb 2026 (Thu) 2.79 2.96 2.60 2.74 1,320,527
4th Feb 2026 (Wed) 3.28 3.35 3.04 3.20 287,912
3rd Feb 2026 (Tue) 3.06 3.235 3.06 3.19 195,274
2nd Feb 2026 (Mon) 2.98 3.17 2.95 3.06 185,954
30th Jan 2026 (Fri) 2.92 2.93 2.82 2.86 47,573
29th Jan 2026 (Thu) 2.87 2.985 2.865 2.88 61,528
28th Jan 2026 (Wed) 2.89 2.89 2.805 2.86 45,538
27th Jan 2026 (Tue) 2.76 2.915 2.76 2.86 78,588
26th Jan 2026 (Mon) 2.83 2.84 2.72 2.76 61,293
23rd Jan 2026 (Fri) 2.78 2.94 2.78 2.79 110,234
22nd Jan 2026 (Thu) 2.785 2.88 2.78 2.84 68,009
21st Jan 2026 (Wed) 2.77 2.805 2.725 2.78 44,249
20th Jan 2026 (Tue) 2.57 2.735 2.57 2.69 55,083
19th Jan 2026 (Mon) 2.70 2.70 2.59 2.61 109,761
16th Jan 2026 (Fri) 2.70 2.70 2.59 2.61 109,761
15th Jan 2026 (Thu) 2.75 2.78 2.72 2.72 30,311
14th Jan 2026 (Wed) 2.885 2.885 2.70 2.74 73,482
13th Jan 2026 (Tue) 2.935 2.95 2.865 3.03 39,812
12th Jan 2026 (Mon) 3.07 3.10 2.88 3.03 120,766
9th Jan 2026 (Fri) 2.95 2.99 2.91 2.97 39,048
8th Jan 2026 (Thu) 3.01 3.04 2.855 2.86 50,530
7th Jan 2026 (Wed) 2.81 3.07 2.75 3.04 104,138
6th Jan 2026 (Tue) 2.87 3.06 2.80 2.81 275,767
5th Jan 2026 (Mon) 2.73 2.90 2.60 2.87 184,256
2nd Jan 2026 (Fri) 2.52 2.72 2.52 2.66 120,976
1st Jan 2026 (Thu) 2.565 2.565 2.425 2.49 300,196
31st Dec 2025 (Wed) 2.565 2.565 2.425 2.49 300,196
30th Dec 2025 (Tue) 2.68 2.68 2.41 2.49 290,199
29th Dec 2025 (Mon) 2.85 2.85 2.58 2.68 168,957
26th Dec 2025 (Fri) 2.89 3.405 2.87 2.88 488,752
25th Dec 2025 (Thu) 2.74 2.75 2.66 2.72 84,640
24th Dec 2025 (Wed) 2.74 2.75 2.66 2.72 84,640
23rd Dec 2025 (Tue) 2.61 2.72 2.54 2.72 51,704
22nd Dec 2025 (Mon) 2.55 2.70 2.535 2.58 44,339
19th Dec 2025 (Fri) 2.70 2.735 2.52 2.54 93,259
18th Dec 2025 (Thu) 2.96 2.96 2.605 2.61 193,204
17th Dec 2025 (Wed) 2.35 2.845 2.35 2.82 414,128
16th Dec 2025 (Tue) 2.04 2.295 2.04 2.28 87,767
15th Dec 2025 (Mon) 2.055 2.14 2.02 2.05 76,221
12th Dec 2025 (Fri) 2.075 2.075 2.00 2.04 13,209
11th Dec 2025 (Thu) 2.05 2.06 2.00 2.05 111,472
10th Dec 2025 (Wed) 2.07 2.15 2.07 2.10 21,862
9th Dec 2025 (Tue) 2.07 2.07 2.00 2.03 28,298
8th Dec 2025 (Mon) 2.20 2.20 2.06 2.09 56,982
FTSE 100 Latest
Value10,369.75
Change60.53