What historical data is shown for PDDON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
PDD Holdings (PDDON) Historical Data
PDD Holdings Historical Price Information — Daily PDDON Open, High, Low, Close & Volume$78.46
-0.52% 1D
Recently Viewed
1H-0.17%
1D-0.52%
1W-0.25%
1M-9.72%
PDD Holdings (PDDON) has 90 days of daily open, high, low and close on file. Over that window PDDON ranged $73.80 to $92.50, closed at $78.36 and is down 1.0% across the window.
PDD Holdings — Window Stats
90 daily bars · MEXCBars
90
Window high
$92.50
Window low
$73.80
First → last
-1.04%
Latest close
$78.36
vs live
+0.13%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PDDON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $78.70 | $78.85 | $77.04 | $78.36 | -0.43% | $119,024 | $10.05M |
| Sep 15, 2026 | $79.14 | $80.30 | $77.88 | $78.70 | -0.56% | $147,709 | $10.09M |
| Sep 14, 2026 | $78.11 | $80.39 | $77.00 | $79.14 | +1.32% | $157,861 | $10.15M |
| Sep 13, 2026 | $78.03 | $78.13 | $77.72 | $78.11 | +0.10% | $148,342 | $10.02M |
| Sep 12, 2026 | $77.75 | $78.74 | $77.71 | $78.03 | +0.36% | $150,445 | $10.01M |
| Sep 11, 2026 | $77.84 | $78.70 | $76.79 | $77.75 | -0.12% | $147,043 | $9.97M |
| Sep 10, 2026 | $78.66 | $79.16 | $77.24 | $77.84 | -1.04% | $154,659 | $9.98M |
| Sep 9, 2026 | $79.66 | $81.20 | $77.73 | $78.66 | -1.26% | $154,304 | $10.09M |
| Sep 8, 2026 | $81.88 | $82.46 | $78.86 | $79.66 | -2.71% | $160,807 | $10.22M |
| Sep 7, 2026 | $81.95 | $82.18 | $81.77 | $81.88 | -0.09% | $151,739 | $10.50M |
| Sep 6, 2026 | $81.55 | $82.18 | $81.49 | $81.95 | +0.49% | $154,435 | $10.51M |
| Sep 5, 2026 | $82.05 | $82.31 | $81.49 | $81.55 | -0.61% | $153,418 | $10.46M |
| Sep 4, 2026 | $82.07 | $82.75 | $81.19 | $82.05 | -0.02% | $152,963 | $10.52M |
| Sep 3, 2026 | $82.58 | $87.19 | $80.61 | $82.07 | -0.62% | $165,755 | $10.53M |
| Sep 2, 2026 | $83.89 | $84.14 | $81.03 | $82.58 | -1.56% | $149,921 | $10.59M |
| Sep 1, 2026 | $84.27 | $84.69 | $82.14 | $83.89 | -0.45% | $114,890 | $10.76M |
| Aug 31, 2026 | $85.79 | $85.96 | $83.46 | $84.27 | -1.77% | $126,835 | $10.81M |
| Aug 30, 2026 | $85.79 | $86.12 | $85.65 | $85.79 | +0.00% | $106,985 | $11.00M |
| Aug 29, 2026 | $85.87 | $86.36 | $85.65 | $85.79 | -0.09% | $105,099 | $11.00M |
| Aug 28, 2026 | $84.65 | $86.41 | $84.32 | $85.87 | +1.44% | $122,079 | $11.01M |
| Aug 27, 2026 | $86.86 | $87.51 | $81.93 | $84.65 | -2.54% | $142,401 | $10.86M |
| Aug 26, 2026 | $87.79 | $88.57 | $85.76 | $86.86 | -1.06% | $173,721 | $11.14M |
| Aug 25, 2026 | $88.51 | $88.53 | $85.75 | $87.79 | -0.81% | $159,164 | $11.26M |
| Aug 24, 2026 | $88.29 | $93.97 | $82.94 | $88.51 | +0.25% | $103,121 | $11.35M |
| Aug 23, 2026 | $88.36 | $89.09 | $88.06 | $88.29 | -0.08% | $56,827 | $11.32M |
| Aug 22, 2026 | $88.63 | $89.09 | $88.07 | $88.36 | -0.30% | $55,528 | $11.33M |
| Aug 21, 2026 | $89.44 | $90.40 | $87.80 | $88.63 | -0.91% | $64,508 | $11.37M |
| Aug 20, 2026 | $90.65 | $90.76 | $87.71 | $89.44 | -1.33% | $56,024 | $11.47M |
| Aug 19, 2026 | $87.15 | $90.79 | $86.35 | $90.65 | +4.02% | $57,608 | $11.63M |
| Aug 18, 2026 | $86.91 | $88.23 | $86.01 | $87.15 | +0.28% | $58,257 | $11.18M |
| Aug 17, 2026 | $86.04 | $87.45 | $85.18 | $86.91 | +1.01% | $55,998 | $11.15M |
| Aug 16, 2026 | $85.24 | $86.24 | $85.06 | $86.04 | +0.94% | $55,216 | $11.03M |
| Aug 15, 2026 | $84.77 | $86.24 | $84.14 | $85.24 | +0.55% | $55,850 | $10.93M |
| Aug 14, 2026 | $84.57 | $86.48 | $83.56 | $84.77 | +0.24% | $56,903 | $10.87M |
| Aug 13, 2026 | $89.35 | $89.51 | $84.51 | $84.57 | -5.35% | $59,897 | $10.85M |
| Aug 12, 2026 | $90.94 | $91.45 | $88.35 | $89.35 | -1.75% | $72,123 | $11.46M |
| Aug 11, 2026 | $92.50 | $93.54 | $90.18 | $90.94 | -1.69% | $59,563 | $11.66M |
| Aug 10, 2026 | $90.68 | $92.75 | $90.62 | $92.50 | +2.01% | $57,989 | $11.86M |
| Aug 9, 2026 | $91.42 | $92.14 | $90.61 | $90.68 | -0.81% | $54,882 | $11.63M |
| Aug 8, 2026 | $91.72 | $92.14 | $90.91 | $91.42 | -0.33% | $56,726 | $11.72M |
| Aug 7, 2026 | $91.09 | $92.14 | $89.36 | $91.72 | +0.69% | $55,184 | $11.76M |
| Aug 6, 2026 | $91.10 | $91.31 | $89.14 | $91.09 | -0.01% | $58,610 | $11.68M |
| Aug 5, 2026 | $90.31 | $92.01 | $89.28 | $91.10 | +0.87% | $60,583 | $11.68M |
| Aug 4, 2026 | $89.23 | $91.23 | $87.98 | $90.31 | +1.21% | $56,691 | $11.58M |
| Aug 3, 2026 | $86.86 | $90.13 | $86.85 | $89.23 | +2.73% | $60,202 | $11.44M |
| Aug 2, 2026 | $87.57 | $88.37 | $86.66 | $86.86 | -0.81% | $57,185 | $11.14M |
| Aug 1, 2026 | $87.12 | $88.36 | $86.71 | $87.57 | +0.52% | $54,827 | $11.23M |
| Jul 31, 2026 | $86.87 | $89.00 | $86.64 | $87.12 | +0.29% | $58,466 | $11.17M |
| Jul 30, 2026 | $87.68 | $89.21 | $85.23 | $86.87 | -0.92% | $62,617 | $11.14M |
| Jul 29, 2026 | $85.45 | $89.27 | $84.88 | $87.68 | +2.61% | $58,428 | $11.25M |
| Jul 28, 2026 | $84.93 | $85.82 | $82.90 | $85.45 | +0.61% | $59,425 | $10.96M |
| Jul 27, 2026 | $83.16 | $85.50 | $82.42 | $84.93 | +2.13% | $59,192 | $10.89M |
| Jul 26, 2026 | $83.34 | $83.96 | $82.45 | $83.16 | -0.22% | $58,989 | $10.67M |
| Jul 25, 2026 | $83.52 | $83.96 | $82.45 | $83.34 | -0.22% | $53,904 | $10.69M |
| Jul 24, 2026 | $83.52 | $83.96 | $82.44 | $83.52 | +0.00% | $56,053 | $10.71M |
| Jul 23, 2026 | $83.31 | $85.48 | $82.43 | $83.52 | +0.25% | $56,119 | $10.71M |
| Jul 22, 2026 | $84.84 | $86.05 | $82.48 | $83.31 | -1.80% | $54,635 | $10.68M |
| Jul 21, 2026 | $85.66 | $86.75 | $84.69 | $84.84 | -0.96% | $60,429 | $10.88M |
| Jul 20, 2026 | $84.48 | $86.73 | $83.44 | $85.66 | +1.40% | $57,604 | $10.99M |
| Jul 19, 2026 | $84.42 | $84.68 | $83.44 | $84.48 | +0.07% | $55,402 | $10.83M |
| Jul 18, 2026 | $83.84 | $84.67 | $83.43 | $84.42 | +0.69% | $55,805 | $10.83M |
| Jul 17, 2026 | $86.56 | $86.78 | $83.43 | $83.84 | -3.14% | $58,935 | $10.75M |
| Jul 16, 2026 | $86.05 | $87.33 | $85.82 | $86.56 | +0.59% | $57,612 | $11.10M |
| Jul 15, 2026 | $84.25 | $87.08 | $83.77 | $86.05 | +2.14% | $66,572 | $11.04M |
| Jul 14, 2026 | $84.60 | $85.00 | $83.70 | $84.25 | -0.41% | $61,620 | $10.81M |
| Jul 13, 2026 | $85.32 | $85.64 | $84.44 | $84.60 | -0.84% | $57,797 | $10.85M |
| Jul 12, 2026 | $85.49 | $85.64 | $85.01 | $85.32 | -0.20% | $56,144 | $10.94M |
| Jul 11, 2026 | $85.18 | $85.64 | $84.94 | $85.49 | +0.36% | $57,410 | $10.96M |
| Jul 10, 2026 | $85.60 | $87.20 | $85.10 | $85.18 | -0.49% | $62,152 | $10.92M |
| Jul 9, 2026 | $84.73 | $85.72 | $82.85 | $85.60 | +1.03% | $64,449 | $10.98M |
| Jul 8, 2026 | $82.90 | $85.05 | $81.84 | $84.73 | +2.21% | $63,153 | $10.87M |
| Jul 7, 2026 | $83.78 | $84.23 | $82.62 | $82.90 | -1.05% | $60,223 | $10.63M |
| Jul 6, 2026 | $82.57 | $84.46 | $82.35 | $83.78 | +1.47% | $65,172 | $10.74M |
| Jul 5, 2026 | $82.05 | $82.65 | $82.05 | $82.57 | +0.63% | $54,773 | $10.59M |
| Jul 4, 2026 | $82.47 | $82.65 | $82.05 | $82.05 | -0.51% | $58,738 | $10.52M |
| Jul 3, 2026 | $82.31 | $82.65 | $82.05 | $82.47 | +0.19% | $55,259 | $10.58M |
| Jul 2, 2026 | $82.14 | $83.05 | $80.45 | $82.31 | +0.21% | $60,865 | $10.56M |
| Jul 1, 2026 | $76.40 | $82.46 | $76.13 | $82.14 | +7.51% | $66,859 | $10.53M |
| Jun 30, 2026 | $76.49 | $77.29 | $75.79 | $76.40 | -0.12% | $58,607 | $9.80M |
| Jun 29, 2026 | $76.56 | $78.15 | $75.79 | $76.49 | -0.09% | $63,534 | $9.81M |
| Jun 28, 2026 | $76.50 | $77.11 | $76.37 | $76.56 | +0.08% | $56,934 | $9.82M |
| Jun 27, 2026 | $76.48 | $76.62 | $76.37 | $76.50 | +0.03% | $55,928 | $9.81M |
| Jun 26, 2026 | $73.80 | $76.54 | $72.04 | $76.48 | +3.63% | $60,044 | $9.81M |
| Jun 25, 2026 | $76.25 | $76.38 | $73.58 | $73.80 | -3.21% | $63,837 | $9.47M |
| Jun 24, 2026 | $76.58 | $77.01 | $75.72 | $76.25 | -0.43% | $63,371 | $9.78M |
| Jun 23, 2026 | $78.65 | $78.66 | $75.73 | $76.58 | -2.63% | $63,850 | $9.82M |
| Jun 22, 2026 | $78.95 | $79.39 | $77.82 | $78.65 | -0.38% | $64,796 | $10.09M |
| Jun 21, 2026 | $79.31 | $79.38 | $78.83 | $78.95 | -0.45% | $58,305 | $10.13M |
| Jun 20, 2026 | $79.18 | $79.38 | $78.83 | $79.31 | +0.16% | $56,402 | $10.17M |
| Jun 19, 2026 | $79.00 | $79.38 | $78.83 | $79.18 | — | $57,901 | $10.16M |
PDD Holdings Historical Data FAQ
Window highs, lows, best/worst days and volume for PDD HoldingsWhat is the all-time high for PDDON?
PDD Holdings's record price is about $139.41. It currently trades at $78.46, roughly 43.7% below that peak. The all-time low on record is $71.83. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PDDON market cap?
PDD Holdings has a market capitalisation of about $112.08B, on roughly $249,175 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PDDON change over this window?
Across 90 daily candles, close-to-close moved down 1.04%.
What were PDDON's high and low in this window?
In this sample, the highest trade print is about $93.97 (Aug 24, 2026) and the lowest about $72.04 (Jun 26, 2026).
What were PDDON's best and worst days in this window?
Best close-to-close day was about +7.51% (Jul 1, 2026); worst was -5.35% (Aug 13, 2026).