Dada Nexus Limited (DADA)
NASDAQ: DADA · Real-Time Price · USD
1.855
+0.005 (0.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | - | 1,734,086 |
| Apr 16, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 2,805,124 |
| Apr 15, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 1,599,413 |
| Apr 14, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 1,893,270 |
| Apr 11, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 3,225,980 |
| Apr 10, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 8,139,784 |
| Apr 9, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 2,977,790 |
| Apr 8, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | - | 2,756,400 |
| Apr 7, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -2.09% | 3,480,927 |
| Apr 4, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 4,997,442 |
| Apr 3, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 3,619,290 |
| Apr 2, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | - | 3,318,945 |
| Apr 1, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | 3.24% | 6,312,584 |
| Mar 31, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | - | 974,786 |
| Mar 28, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 626,078 |
| Mar 27, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 321,191 |
| Mar 26, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 227,080 |
| Mar 25, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 532,544 |
| Mar 24, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 568,936 |
| Mar 21, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.27% | 969,920 |
| Mar 20, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -2.37% | 741,858 |
| Mar 19, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 351,361 |
| Mar 18, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 527,616 |
| Mar 17, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 1.08% | 716,598 |
| Mar 14, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 284,062 |
| Mar 13, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 430,246 |
| Mar 12, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | - | 618,108 |
| Mar 11, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 969,753 |
| Mar 10, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -1.61% | 1,242,363 |
| Mar 7, 2025 | 1.87 | 1.91 | 1.81 | 1.86 | 1.86 | -1.59% | 3,287,498 |
| Mar 6, 2025 | 1.79 | 1.90 | 1.79 | 1.89 | 1.89 | -0.53% | 3,725,699 |
| Mar 5, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 930,677 |
| Mar 4, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 642,647 |
| Mar 3, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 2,191,298 |
| Feb 28, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -1.06% | 1,265,675 |
| Feb 27, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 764,421 |
| Feb 26, 2025 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | 0.53% | 1,186,831 |
| Feb 25, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | - | 1,231,803 |
| Feb 24, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -2.08% | 1,566,065 |
| Feb 21, 2025 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 3.78% | 3,729,987 |
| Feb 20, 2025 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | -1.07% | 2,183,972 |
| Feb 19, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 2,445,923 |
| Feb 18, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 1,603,367 |
| Feb 14, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.62% | 1,756,256 |
| Feb 13, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 1,262,200 |
| Feb 12, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 1,410,821 |
| Feb 11, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 1,634,559 |
| Feb 10, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 2,313,854 |
| Feb 7, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 2,504,640 |
| Feb 6, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.62% | 3,159,651 |