Dada Nexus Limited (DADA)
NASDAQ: DADA
· Real-Time Price · USD
1.96
-0.03 (-1.26%)
At close: Jun 16, 2025, 3:59 PM
DADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 4,028,828 |
| Jun 13, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 971,900 |
| Jun 12, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.00% | 686,826 |
| Jun 11, 2025 | 1.96 | 1.98 | 1.93 | 1.98 | 1.98 | 0.51% | 1,620,106 |
| Jun 10, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 1,261,800 |
| Jun 9, 2025 | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -1.00% | 420,219 |
| Jun 6, 2025 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.50% | 303,904 |
| Jun 5, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 245,239 |
| Jun 4, 2025 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 0.99% | 483,945 |
| Jun 3, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 407,400 |
| Jun 2, 2025 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | -0.99% | 951,716 |
| May 30, 2025 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -3.35% | 520,600 |
| 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% | 1,431,200 |
| 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% | 3,676,100 |
| May 20, 2025 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 3,795,300 |
| May 19, 2025 | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | 0.00% | 2,075,753 |