Dada Nexus Limited (DADA)
NASDAQ: DADA · Real-Time Price · USD
2.030
+0.030 (1.50%)
May 9, 2025, 12:58 PM - Market open
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | - | -0.50% | 311,925 |
| May 8, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 12,180,839 |
| May 7, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 9,169,442 |
| May 6, 2025 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 7,504,423 |
| May 5, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 3,701,226 |
| May 2, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | - | 2,754,487 |
| May 1, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 1,950,739 |
| Apr 30, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 767,171 |
| Apr 29, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 808,237 |
| Apr 28, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 5,497,687 |
| Apr 25, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 1,776,319 |
| Apr 24, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 5,788,638 |
| Apr 23, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 1,962,663 |
| Apr 22, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 1.08% | 3,679,592 |
| Apr 21, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 3,455,916 |
| 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 |