Dada Nexus Limited (DADA)
NASDAQ: DADA · Real-Time Price · USD
2.010
-0.080 (-3.83%)
At close: May 30, 2025, 4:00 PM
2.020
+0.010 (0.50%)
After-hours: May 30, 2025, 4:00 PM EDT
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.07 | 2.07 | 2.03 | 2.04 | - | -2.63% | 94,338 |
| May 29, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 677,611 |
| May 28, 2025 | 2.03 | 2.06 | 1.97 | 2.05 | 2.05 | 0.49% | 2,702,702 |
| May 27, 2025 | 2.15 | 2.16 | 2.03 | 2.04 | 2.04 | -5.12% | 1,282,317 |
| May 23, 2025 | 2.10 | 2.20 | 2.10 | 2.15 | 2.15 | 1.90% | 1,431,165 |
| May 22, 2025 | 2.05 | 2.15 | 2.02 | 2.11 | 2.11 | 1.44% | 1,546,007 |
| May 21, 2025 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 1.46% | 3,676,083 |
| May 20, 2025 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 3,795,288 |
| May 19, 2025 | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | - | 2,075,753 |
| May 16, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 1,620,660 |
| May 15, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.98% | 2,996,242 |
| May 14, 2025 | 2.04 | 2.08 | 2.02 | 2.05 | 2.05 | 0.99% | 6,479,299 |
| May 13, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 5,467,868 |
| May 12, 2025 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 7,177,811 |
| May 9, 2025 | 1.99 | 2.04 | 1.98 | 2.01 | 2.01 | 0.50% | 5,252,863 |
| 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 |