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
20th May 2026 (Wed) 2.55 2.605 2.545 2.59 11,614
19th May 2026 (Tue) 2.51 2.62 2.51 2.58 15,316
18th May 2026 (Mon) 2.46 2.53 2.46 2.52 20,108
15th May 2026 (Fri) 2.515 2.515 2.48 2.49 21,247
14th May 2026 (Thu) 2.52 2.62 2.51 2.59 38,134
13th May 2026 (Wed) 2.54 2.57 2.525 2.57 20,567
12th May 2026 (Tue) 2.51 2.60 2.42 2.55 47,196
11th May 2026 (Mon) 2.535 2.535 2.47 2.49 27,810
8th May 2026 (Fri) 2.61 2.61 2.55 2.55 10,881
7th May 2026 (Thu) 2.60 2.61 2.58 2.59 10,810
6th May 2026 (Wed) 2.56 2.61 2.56 2.60 4,661
5th May 2026 (Tue) 2.545 2.58 2.545 2.58 2,927
4th May 2026 (Mon) 2.56 2.58 2.55 2.53 4,921
1st May 2026 (Fri) 2.59 2.60 2.575 2.59 11,570
30th Apr 2026 (Thu) 2.55 2.595 2.515 2.59 17,939
29th Apr 2026 (Wed) 2.56 2.56 2.50 2.50 54,351
28th Apr 2026 (Tue) 2.545 2.57 2.545 2.56 4,182
27th Apr 2026 (Mon) 2.57 2.57 2.55 2.55 5,123
24th Apr 2026 (Fri) 2.60 2.60 2.57 2.58 16,092
23rd Apr 2026 (Thu) 2.65 2.65 2.605 2.61 10,479
22nd Apr 2026 (Wed) 2.69 2.69 2.66 2.65 7,865
21st Apr 2026 (Tue) 2.70 2.715 2.67 2.67 11,920
20th Apr 2026 (Mon) 2.72 2.725 2.69 2.71 18,862
17th Apr 2026 (Fri) 2.70 2.73 2.70 2.71 18,964
16th Apr 2026 (Thu) 2.68 2.69 2.67 2.67 7,191
15th Apr 2026 (Wed) 2.66 2.69 2.65 2.67 10,791
14th Apr 2026 (Tue) 2.69 2.73 2.68 2.68 21,563
13th Apr 2026 (Mon) 2.63 2.67 2.61 2.65 26,433
10th Apr 2026 (Fri) 2.75 2.76 2.67 2.65 16,330
9th Apr 2026 (Thu) 2.66 2.78 2.66 2.77 33,608
8th Apr 2026 (Wed) 2.67 2.70 2.66 2.68 27,202
7th Apr 2026 (Tue) 2.61 2.61 2.57 2.59 4,005
6th Apr 2026 (Mon) 2.61 2.64 2.61 2.62 4,375
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
FTSE 100 Latest
Value10,443.47
Change11.13