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
3rd Apr 2026 (Fri) 2.58 2.635 2.575 2.59 5,896
2nd Apr 2026 (Thu) 2.58 2.635 2.575 2.59 5,896
1st Apr 2026 (Wed) 2.625 2.64 2.615 2.63 9,569
31st Mar 2026 (Tue) 2.58 2.61 2.55 2.57 16,507
30th Mar 2026 (Mon) 2.53 2.56 2.51 2.53 28,784
27th Mar 2026 (Fri) 2.51 2.53 2.50 2.51 15,283
26th Mar 2026 (Thu) 2.62 2.63 2.525 2.52 29,954
25th Mar 2026 (Wed) 2.61 2.675 2.59 2.65 37,182
24th Mar 2026 (Tue) 2.51 2.555 2.475 2.52 31,708
23rd Mar 2026 (Mon) 2.49 2.555 2.45 2.49 36,609
20th Mar 2026 (Fri) 2.525 2.525 2.43 2.43 94,569
19th Mar 2026 (Thu) 2.57 2.585 2.50 2.57 20,319
18th Mar 2026 (Wed) 2.62 2.635 2.555 2.56 36,918
17th Mar 2026 (Tue) 2.665 2.67 2.625 2.65 25,657
16th Mar 2026 (Mon) 2.69 2.745 2.67 2.67 33,479
13th Mar 2026 (Fri) 2.655 2.66 2.62 2.62 10,567
12th Mar 2026 (Thu) 2.67 2.69 2.62 2.61 49,504
11th Mar 2026 (Wed) 2.68 2.725 2.65 2.69 25,674
10th Mar 2026 (Tue) 2.76 2.80 2.67 2.67 68,230
9th Mar 2026 (Mon) 2.685 2.82 2.685 2.77 48,207
6th Mar 2026 (Fri) 2.68 2.685 2.61 2.67 90,437
5th Mar 2026 (Thu) 2.76 2.76 2.685 2.71 29,529
4th Mar 2026 (Wed) 2.79 2.80 2.65 2.73 53,641
3rd Mar 2026 (Tue) 2.80 2.80 2.70 2.75 59,895
2nd Mar 2026 (Mon) 2.82 2.855 2.80 2.83 43,453
27th Feb 2026 (Fri) 2.90 2.905 2.815 2.84 62,025
26th Feb 2026 (Thu) 2.925 2.96 2.915 2.95 40,850
25th Feb 2026 (Wed) 2.82 2.97 2.82 2.97 0
24th Feb 2026 (Tue) 2.82 3.00 2.82 3.00 0
23rd Feb 2026 (Mon) 2.82 2.97 2.81 2.92 64,249
20th Feb 2026 (Fri) 2.81 2.81 2.74 2.77 89,786
19th Feb 2026 (Thu) 2.83 2.86 2.795 2.83 51,862
18th Feb 2026 (Wed) 2.82 2.875 2.785 2.85 30,149
17th Feb 2026 (Tue) 2.88 2.94 2.79 2.83 139,906
16th Feb 2026 (Mon) 2.88 2.91 2.835 2.89 33,601
13th Feb 2026 (Fri) 2.88 2.91 2.835 2.89 33,601
12th Feb 2026 (Thu) 2.94 2.96 2.82 2.91 80,486
11th Feb 2026 (Wed) 2.95 3.03 2.83 3.00 279,717
10th Feb 2026 (Tue) 3.13 3.18 2.85 2.92 1,242,831
9th Feb 2026 (Mon) 2.73 2.755 2.71 2.71 434,142
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
FTSE 100 Latest
Value10,436.29
Change71.50