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
10th Jul 2026 (Fri) 2.13 2.18 2.12 2.16 19,018
9th Jul 2026 (Thu) 2.025 2.115 2.02 2.11 35,211
8th Jul 2026 (Wed) 2.015 2.08 2.015 2.04 56,135
7th Jul 2026 (Tue) 2.05 2.07 1.98 2.04 48,865
6th Jul 2026 (Mon) 1.97 2.05 1.97 2.02 29,182
3rd Jul 2026 (Fri) 1.98 1.98 1.94 1.94 0
2nd Jul 2026 (Thu) 1.98 2.015 1.93 1.94 21,713
1st Jul 2026 (Wed) 1.90 1.985 1.90 1.98 46,432
30th Jun 2026 (Tue) 1.97 1.98 1.905 1.93 19,762
29th Jun 2026 (Mon) 1.935 1.935 1.92 1.92 1,496
26th Jun 2026 (Fri) 1.87 1.95 1.87 1.91 18,377
25th Jun 2026 (Thu) 2.04 2.04 1.87 1.86 26,782
24th Jun 2026 (Wed) 2.01 2.07 2.005 2.05 17,972
23rd Jun 2026 (Tue) 2.01 2.025 1.965 1.97 11,928
22nd Jun 2026 (Mon) 2.03 2.045 1.895 2.00 95,708
19th Jun 2026 (Fri) 2.24 2.24 2.055 2.05 84,238
18th Jun 2026 (Thu) 2.24 2.24 2.055 2.05 84,238
17th Jun 2026 (Wed) 2.29 2.295 2.235 2.24 36,412
16th Jun 2026 (Tue) 2.36 2.36 2.27 2.28 59,853
15th Jun 2026 (Mon) 2.45 2.45 2.365 2.37 95,003
12th Jun 2026 (Fri) 2.45 2.45 2.405 2.41 34,054
11th Jun 2026 (Thu) 2.48 2.50 2.435 2.45 24,305
10th Jun 2026 (Wed) 2.47 2.58 2.47 2.51 20,458
9th Jun 2026 (Tue) 2.44 2.50 2.405 2.47 47,269
8th Jun 2026 (Mon) 2.45 2.50 2.405 2.41 56,487
5th Jun 2026 (Fri) 2.50 2.50 2.45 2.45 21,610
4th Jun 2026 (Thu) 2.50 2.53 2.495 2.50 34,011
3rd Jun 2026 (Wed) 2.50 2.52 2.50 2.51 122,043
2nd Jun 2026 (Tue) 2.53 2.535 2.50 2.50 14,803
1st Jun 2026 (Mon) 2.50 2.53 2.50 2.52 9,084
29th May 2026 (Fri) 2.56 2.57 2.52 2.52 10,891
28th May 2026 (Thu) 2.605 2.615 2.57 2.58 20,269
27th May 2026 (Wed) 2.615 2.66 2.61 2.63 28,033
26th May 2026 (Tue) 2.55 2.69 2.55 2.60 45,109
25th May 2026 (Mon) 2.51 2.59 2.49 2.55 52,486
22nd May 2026 (Fri) 2.51 2.59 2.49 2.55 52,486
21st May 2026 (Thu) 2.59 2.66 2.56 2.58 60,323
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
FTSE 100 Latest
Value10,497.29
Change24.84