Dada Nexus Limited (DADA)
NASDAQ: DADA · Real-Time Price · USD
1.840
+0.030 (1.66%)
At close: Feb 4, 2025, 4:00 PM
1.820
-0.020 (-1.08%)
Pre-market: Feb 5, 2025, 8:06 AM EST
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 1.66% | 1,834,432 |
| Feb 3, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | -0.55% | 1,593,324 |
| Jan 31, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 1,892,487 |
| Jan 30, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 1,519,604 |
| Jan 29, 2025 | 1.85 | 1.87 | 1.79 | 1.82 | 1.82 | -2.67% | 3,579,177 |
| Jan 28, 2025 | 1.82 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 6,031,590 |
| Jan 27, 2025 | 1.82 | 1.89 | 1.75 | 1.80 | 1.80 | 27.66% | 32,157,031 |
| Jan 24, 2025 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | 3.68% | 1,235,555 |
| Jan 23, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 391,057 |
| Jan 22, 2025 | 1.34 | 1.42 | 1.32 | 1.38 | 1.38 | 1.47% | 1,133,878 |
| Jan 21, 2025 | 1.37 | 1.37 | 1.28 | 1.36 | 1.36 | 2.26% | 1,107,431 |
| Jan 17, 2025 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | 3.10% | 1,189,961 |
| Jan 16, 2025 | 1.28 | 1.33 | 1.26 | 1.29 | 1.29 | 2.38% | 1,127,723 |
| Jan 15, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | 1.61% | 687,632 |
| Jan 14, 2025 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | 1.64% | 913,435 |
| Jan 13, 2025 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -1.61% | 1,206,508 |
| Jan 10, 2025 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -3.88% | 1,149,754 |
| Jan 8, 2025 | 1.30 | 1.35 | 1.29 | 1.29 | 1.29 | - | 1,012,943 |
| Jan 7, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 856,654 |
| Jan 6, 2025 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | - | 476,790 |
| Jan 3, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 558,205 |
| Jan 2, 2025 | 1.21 | 1.38 | 1.21 | 1.33 | 1.33 | 9.92% | 1,747,357 |
| Dec 31, 2024 | 1.31 | 1.31 | 1.19 | 1.21 | 1.21 | -6.20% | 3,691,762 |
| Dec 30, 2024 | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 2,071,682 |
| Dec 27, 2024 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 879,183 |
| Dec 26, 2024 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 662,061 |
| Dec 24, 2024 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 627,187 |
| Dec 23, 2024 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | - | 1,055,387 |
| Dec 20, 2024 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | - | 398,297 |
| Dec 19, 2024 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -0.74% | 491,386 |
| Dec 18, 2024 | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -6.21% | 1,188,805 |
| Dec 17, 2024 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 2.84% | 598,220 |
| Dec 16, 2024 | 1.41 | 1.50 | 1.41 | 1.41 | 1.41 | -1.40% | 1,083,612 |
| Dec 13, 2024 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 867,684 |
| Dec 12, 2024 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 729,008 |
| Dec 11, 2024 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 809,290 |
| Dec 10, 2024 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -5.03% | 1,429,365 |
| Dec 9, 2024 | 1.58 | 1.75 | 1.57 | 1.59 | 1.59 | 11.97% | 4,236,627 |
| Dec 6, 2024 | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | 2.16% | 780,893 |
| Dec 5, 2024 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 785,103 |
| Dec 4, 2024 | 1.45 | 1.46 | 1.37 | 1.40 | 1.40 | -3.45% | 846,827 |
| Dec 3, 2024 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 457,814 |
| Dec 2, 2024 | 1.48 | 1.52 | 1.43 | 1.46 | 1.46 | - | 704,620 |
| Nov 29, 2024 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 419,871 |
| Nov 27, 2024 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 6.72% | 779,969 |
| Nov 26, 2024 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.19% | 625,701 |
| Nov 25, 2024 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 935,103 |
| Nov 22, 2024 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 653,734 |
| Nov 21, 2024 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 831,871 |
| Nov 20, 2024 | 1.39 | 1.44 | 1.36 | 1.40 | 1.40 | 0.72% | 652,000 |
| Nov 19, 2024 | 1.40 | 1.49 | 1.37 | 1.39 | 1.39 | -3.47% | 1,158,482 |
| Nov 18, 2024 | 1.39 | 1.46 | 1.35 | 1.44 | 1.44 | 4.35% | 1,599,041 |
| Nov 15, 2024 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | 0.73% | 1,020,015 |
| Nov 14, 2024 | 1.51 | 1.52 | 1.36 | 1.37 | 1.37 | -12.74% | 2,614,384 |
| Nov 13, 2024 | 1.61 | 1.61 | 1.51 | 1.57 | 1.57 | 0.96% | 1,699,139 |
| Nov 12, 2024 | 1.65 | 1.67 | 1.53 | 1.56 | 1.56 | -8.53% | 1,766,169 |
| Nov 11, 2024 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | - | 691,365 |
| Nov 8, 2024 | 1.69 | 1.76 | 1.67 | 1.70 | 1.70 | -6.08% | 1,566,517 |
| Nov 7, 2024 | 1.77 | 1.84 | 1.75 | 1.81 | 1.81 | 7.74% | 1,544,279 |
| Nov 6, 2024 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | -5.08% | 1,154,842 |
| Nov 5, 2024 | 1.72 | 1.80 | 1.66 | 1.77 | 1.77 | 7.93% | 1,188,920 |
| Nov 4, 2024 | 1.68 | 1.74 | 1.63 | 1.64 | 1.64 | -1.80% | 868,481 |
| Nov 1, 2024 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | - | 642,312 |
| Oct 31, 2024 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -4.57% | 691,206 |
| Oct 30, 2024 | 1.73 | 1.81 | 1.69 | 1.75 | 1.75 | -0.57% | 892,952 |
| Oct 29, 2024 | 1.83 | 1.84 | 1.75 | 1.76 | 1.76 | -3.83% | 765,634 |
| Oct 28, 2024 | 1.72 | 1.87 | 1.71 | 1.83 | 1.83 | 8.93% | 1,256,953 |
| Oct 25, 2024 | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | 3.07% | 852,814 |
| Oct 24, 2024 | 1.62 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 700,326 |
| Oct 23, 2024 | 1.70 | 1.74 | 1.62 | 1.65 | 1.65 | -1.79% | 805,557 |
| Oct 22, 2024 | 1.61 | 1.79 | 1.61 | 1.68 | 1.68 | 5.00% | 1,406,562 |
| Oct 21, 2024 | 1.61 | 1.65 | 1.57 | 1.60 | 1.60 | -2.44% | 1,029,511 |
| Oct 18, 2024 | 1.63 | 1.71 | 1.60 | 1.64 | 1.64 | 9.33% | 1,928,355 |
| Oct 17, 2024 | 1.52 | 1.54 | 1.47 | 1.50 | 1.50 | -3.85% | 1,583,846 |
| Oct 16, 2024 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | - | 1,271,151 |
| Oct 15, 2024 | 1.66 | 1.67 | 1.52 | 1.56 | 1.56 | -9.83% | 4,307,789 |
| Oct 14, 2024 | 1.85 | 1.94 | 1.71 | 1.73 | 1.73 | -6.49% | 2,290,687 |
| Oct 11, 2024 | 1.78 | 1.90 | 1.76 | 1.85 | 1.85 | - | 2,838,068 |
| Oct 10, 2024 | 2.06 | 2.06 | 1.81 | 1.85 | 1.85 | -8.19% | 4,510,034 |
| Oct 9, 2024 | 1.91 | 2.10 | 1.84 | 2.02 | 2.02 | -3.12% | 3,739,183 |
| Oct 8, 2024 | 2.13 | 2.23 | 2.05 | 2.08 | 2.08 | -16.47% | 3,328,735 |
| Oct 7, 2024 | 2.35 | 2.50 | 2.25 | 2.49 | 2.49 | 10.18% | 5,195,877 |
| Oct 4, 2024 | 2.21 | 2.27 | 2.11 | 2.26 | 2.26 | 4.63% | 3,065,789 |
| Oct 3, 2024 | 2.13 | 2.23 | 2.04 | 2.16 | 2.16 | -5.26% | 2,942,946 |
| Oct 2, 2024 | 2.34 | 2.52 | 2.20 | 2.28 | 2.28 | 6.54% | 8,133,539 |
| Oct 1, 2024 | 1.89 | 2.15 | 1.87 | 2.14 | 2.14 | 12.63% | 4,818,124 |
| Sep 30, 2024 | 2.09 | 2.09 | 1.86 | 1.90 | 1.90 | 4.97% | 8,979,736 |
| Sep 27, 2024 | 1.72 | 1.83 | 1.70 | 1.81 | 1.81 | 13.12% | 6,751,886 |
| Sep 26, 2024 | 1.52 | 1.61 | 1.44 | 1.60 | 1.60 | 17.65% | 3,857,501 |
| Sep 25, 2024 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -4.90% | 1,093,568 |
| Sep 24, 2024 | 1.37 | 1.44 | 1.34 | 1.43 | 1.43 | 13.49% | 2,671,108 |
| Sep 23, 2024 | 1.21 | 1.31 | 1.14 | 1.26 | 1.26 | 6.78% | 1,886,608 |
| Sep 20, 2024 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -9.92% | 1,970,101 |
| Sep 19, 2024 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 6.50% | 1,192,162 |
| Sep 18, 2024 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -4.65% | 1,533,386 |
| Sep 17, 2024 | 1.18 | 1.30 | 1.17 | 1.29 | 1.29 | 21.70% | 4,773,610 |
| Sep 16, 2024 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 443,722 |
| Sep 13, 2024 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 647,564 |
| Sep 12, 2024 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 1,573,451 |
| Sep 11, 2024 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 197,314 |