Dada Nexus Limited (DADA)
NASDAQ: DADA · Real-Time Price · USD
1.860
+0.010 (0.54%)
Mar 13, 2025, 4:00 PM EDT - Market closed
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 1.86 | 1.90 | 1.83 | 1.85 | 1.85 | 0.54% | 3,443,792 |
| 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 |