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
25th Sep 2026 (Fri) 2.20 2.22 2.18 2.22 12,138
24th Sep 2026 (Thu) 2.28 2.28 2.195 2.25 16,998
23rd Sep 2026 (Wed) 2.29 2.29 2.25 2.28 20,298
22nd Sep 2026 (Tue) 2.27 2.325 2.27 2.32 15,870
21st Sep 2026 (Mon) 2.27 2.28 2.23 2.28 13,565
18th Sep 2026 (Fri) 2.215 2.31 2.205 2.28 19,079
17th Sep 2026 (Thu) 2.21 2.23 2.21 2.22 3,027
16th Sep 2026 (Wed) 2.20 2.225 2.18 2.18 4,722
15th Sep 2026 (Tue) 2.18 2.22 2.18 2.20 18,251
14th Sep 2026 (Mon) 2.17 2.24 2.17 2.22 12,669
11th Sep 2026 (Fri) 2.15 2.15 2.115 2.14 21,233
10th Sep 2026 (Thu) 2.14 2.175 2.14 2.16 11,473
9th Sep 2026 (Wed) 2.19 2.19 2.13 2.15 19,977
8th Sep 2026 (Tue) 2.27 2.27 2.19 2.20 46,025
7th Sep 2026 (Mon) 2.25 2.28 2.25 2.26 3,775
4th Sep 2026 (Fri) 2.25 2.28 2.25 2.26 3,775
3rd Sep 2026 (Thu) 2.26 2.26 2.235 2.26 11,448
2nd Sep 2026 (Wed) 2.28 2.29 2.265 2.26 18,740
1st Sep 2026 (Tue) 2.24 2.325 2.24 2.30 16,084
31st Aug 2026 (Mon) 2.29 2.305 2.26 2.26 5,362
28th Aug 2026 (Fri) 2.25 2.29 2.25 2.27 14,833
27th Aug 2026 (Thu) 2.27 2.285 2.225 2.23 45,575
26th Aug 2026 (Wed) 2.29 2.30 2.27 2.29 9,809
25th Aug 2026 (Tue) 2.31 2.325 2.24 2.31 29,058
24th Aug 2026 (Mon) 2.47 2.47 2.33 2.36 27,473
21st Aug 2026 (Fri) 2.35 2.495 2.35 2.47 26,169
20th Aug 2026 (Thu) 2.29 2.38 2.20 2.36 26,449
19th Aug 2026 (Wed) 2.25 2.32 2.23 2.29 15,030
18th Aug 2026 (Tue) 2.29 2.295 2.235 2.25 29,510
17th Aug 2026 (Mon) 2.38 2.41 2.28 2.29 33,629
14th Aug 2026 (Fri) 2.35 2.425 2.34 2.39 11,987
13th Aug 2026 (Thu) 2.36 2.37 2.34 2.34 14,517
12th Aug 2026 (Wed) 2.35 2.35 2.305 2.33 9,932
11th Aug 2026 (Tue) 2.36 2.38 2.315 2.31 41,150
10th Aug 2026 (Mon) 2.28 2.41 2.28 2.37 24,387
7th Aug 2026 (Fri) 2.27 2.32 2.26 2.30 3,624
6th Aug 2026 (Thu) 2.22 2.255 2.20 2.24 10,164
5th Aug 2026 (Wed) 2.38 2.38 2.23 2.23 9,001
4th Aug 2026 (Tue) 2.49 2.49 2.33 2.33 15,047
3rd Aug 2026 (Mon) 2.59 2.63 2.435 2.48 22,824
31st Jul 2026 (Fri) 2.42 2.59 2.40 2.57 29,175
30th Jul 2026 (Thu) 2.40 2.45 2.395 2.42 20,208
29th Jul 2026 (Wed) 2.41 2.415 2.40 2.40 4,346
28th Jul 2026 (Tue) 2.43 2.46 2.40 2.41 61,486
FTSE 100 Latest
Value10,684.88
Change-10.37