Skip to main content
Dada Nexus Limited (DADA)
NASDAQ: DADA · Real-Time Price · USD
1.375
-0.025 (-1.79%)
Nov 21, 2024, 12:59 PM EST - Market open

Dada Nexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.391.441.361.401.400.72%652,000
Nov 19, 20241.401.491.371.391.39-3.47%1,158,482
Nov 18, 20241.391.461.351.441.444.35%1,599,041
Nov 15, 20241.441.441.361.381.380.73%1,020,015
Nov 14, 20241.511.521.361.371.37-12.74%2,614,384
Nov 13, 20241.611.611.511.571.570.96%1,699,139
Nov 12, 20241.651.671.531.561.56-8.53%1,766,169
Nov 11, 20241.711.721.671.701.70-691,365
Nov 8, 20241.691.761.671.701.70-6.08%1,566,517
Nov 7, 20241.771.841.751.811.817.74%1,544,279
Nov 6, 20241.701.721.651.681.68-5.08%1,154,842
Nov 5, 20241.721.801.661.771.777.93%1,188,920
Nov 4, 20241.681.741.631.641.64-1.80%868,481
Nov 1, 20241.701.741.651.671.67-642,312
Oct 31, 20241.751.751.661.671.67-4.57%691,206
Oct 30, 20241.731.811.691.751.75-0.57%892,952
Oct 29, 20241.831.841.751.761.76-3.83%765,634
Oct 28, 20241.721.871.711.831.838.93%1,256,953
Oct 25, 20241.651.731.651.681.683.07%852,814
Oct 24, 20241.621.651.591.631.63-1.21%700,326
Oct 23, 20241.701.741.621.651.65-1.79%805,557
Oct 22, 20241.611.791.611.681.685.00%1,406,562
Oct 21, 20241.611.651.571.601.60-2.44%1,029,511
Oct 18, 20241.631.711.601.641.649.33%1,928,355
Oct 17, 20241.521.541.471.501.50-3.85%1,583,846
Oct 16, 20241.611.621.561.561.56-1,271,151
Oct 15, 20241.661.671.521.561.56-9.83%4,307,789
Oct 14, 20241.851.941.711.731.73-6.49%2,290,687
Oct 11, 20241.781.901.761.851.85-2,838,068
Oct 10, 20242.062.061.811.851.85-8.19%4,510,034
Oct 9, 20241.912.101.842.022.02-3.12%3,739,183
Oct 8, 20242.132.232.052.082.08-16.47%3,328,735
Oct 7, 20242.352.502.252.492.4910.18%5,195,877
Oct 4, 20242.212.272.112.262.264.63%3,065,789
Oct 3, 20242.132.232.042.162.16-5.26%2,942,946
Oct 2, 20242.342.522.202.282.286.54%8,133,539
Oct 1, 20241.892.151.872.142.1412.63%4,818,124
Sep 30, 20242.092.091.861.901.904.97%8,979,736
Sep 27, 20241.721.831.701.811.8113.12%6,751,886
Sep 26, 20241.521.611.441.601.6017.65%3,857,501
Sep 25, 20241.421.421.341.361.36-4.90%1,093,568
Sep 24, 20241.371.441.341.431.4313.49%2,671,108
Sep 23, 20241.211.311.141.261.266.78%1,886,608
Sep 20, 20241.291.291.181.181.18-9.92%1,970,101
Sep 19, 20241.281.321.251.311.316.50%1,192,162
Sep 18, 20241.291.301.201.231.23-4.65%1,533,386
Sep 17, 20241.181.301.171.291.2921.70%4,773,610
Sep 16, 20241.081.081.051.061.06-0.93%443,722
Sep 13, 20241.071.081.041.071.072.88%647,564
Sep 12, 20241.101.101.041.041.04-5.45%1,573,451
Sep 11, 20241.111.111.081.101.100.92%197,314
Sep 10, 20241.101.111.081.091.09-599,785
Sep 9, 20241.101.111.091.091.09-288,804
Sep 6, 20241.121.121.091.091.09-2.68%675,771
Sep 5, 20241.101.141.091.121.121.82%693,494
Sep 4, 20241.111.131.101.101.10-0.90%378,436
Sep 3, 20241.101.151.091.111.111.83%857,840
Aug 30, 20241.131.251.091.091.09-1.80%5,421,678
Aug 29, 20241.081.111.081.111.113.74%809,807
Aug 28, 20241.141.141.071.071.07-6.96%939,180
Aug 27, 20241.141.191.141.151.15-0.86%615,069
Aug 26, 20241.161.161.071.161.16-1.28%1,671,180
Aug 23, 20241.221.241.171.181.181.29%992,945
Aug 22, 20241.281.321.121.161.16-11.45%2,353,322
Aug 21, 20241.281.331.271.311.31-0.76%1,740,907
Aug 20, 20241.371.381.301.321.32-3.65%1,668,411
Aug 19, 20241.411.441.371.371.37-2.14%1,104,345
Aug 16, 20241.321.431.321.401.406.87%1,371,042
Aug 15, 20241.301.341.281.311.312.34%1,009,566
Aug 14, 20241.331.341.271.281.28-3.76%494,356
Aug 13, 20241.311.331.281.331.333.91%603,329
Aug 12, 20241.271.291.261.281.280.79%513,593
Aug 9, 20241.311.321.261.271.27-2.31%285,923
Aug 8, 20241.301.311.281.301.301.56%485,028
Aug 7, 20241.351.361.271.281.28-4.48%605,439
Aug 6, 20241.341.351.331.341.340.75%425,654
Aug 5, 20241.221.341.211.331.333.91%1,631,236
Aug 2, 20241.231.291.221.281.281.59%1,457,655
Aug 1, 20241.301.311.251.261.26-4.55%1,137,695
Jul 31, 20241.321.351.311.321.32-1,150,821
Jul 30, 20241.331.341.291.321.32-1.49%758,889
Jul 29, 20241.341.361.321.341.34-1,157,137
Jul 26, 20241.351.371.331.341.34-804,399
Jul 25, 20241.341.381.331.341.34-0.74%796,215
Jul 24, 20241.391.391.331.351.35-3.57%830,303
Jul 23, 20241.441.441.381.401.40-2.78%464,009
Jul 22, 20241.371.451.371.441.446.67%1,070,049
Jul 19, 20241.381.411.331.351.351.50%1,336,465
Jul 18, 20241.391.451.321.331.33-5.00%1,780,287
Jul 17, 20241.371.421.361.401.40-2,189,567
Jul 16, 20241.431.461.371.401.40-2.10%2,247,194
Jul 15, 20241.481.481.411.431.43-5.92%1,243,565
Jul 12, 20241.571.581.511.521.52-1.94%596,387
Jul 11, 20241.481.601.461.551.557.64%2,129,120
Jul 10, 20241.421.481.411.441.44-909,588
Jul 9, 20241.461.481.431.441.44-520,290
Jul 8, 20241.491.491.441.441.44-4.00%417,268
Jul 5, 20241.531.561.471.501.50-1.32%1,448,357
Jul 3, 20241.451.551.441.521.525.56%1,282,326
Jul 2, 20241.381.471.371.441.444.35%1,676,385