Dada Nexus Ltd (DADA) Historical Stock Data
1.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DADA is down -1.28% a day on average. There have been 12 days where Dada Nexus Ltd closed green and 18 days where DADA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.36 | 1.44 | 651.80K |
| 2024-11-19 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.37 | 1.49 | 1.16M |
| 2024-11-18 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.35 | 1.46 | 1.60M |
| 2024-11-15 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.36 | 1.44 | 1.02M |
| 2024-11-14 | 1.51 | 1.37 | ↓$0.14 (-9.27%) | 1.36 | 1.52 | 2.60M |
| 2024-11-13 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.51 | 1.61 | 1.67M |
| 2024-11-12 | 1.65 | 1.56 | ↓$0.10 (-5.76%) | 1.53 | 1.67 | 1.76M |
| 2024-11-11 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.67 | 1.72 | 691.36K |
| 2024-11-08 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.67 | 1.76 | 1.56M |
| 2024-11-07 | 1.77 | 1.81 | ↑$0.04 (2.26%) | 1.75 | 1.84 | 1.54M |
| 2024-11-06 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.65 | 1.72 | 1.15M |
| 2024-11-05 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.66 | 1.80 | 1.18M |
| 2024-11-04 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.63 | 1.74 | 868.48K |
| 2024-11-01 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.65 | 1.74 | 642.31K |
| 2024-10-31 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.66 | 1.75 | 691.02K |
| 2024-10-30 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.69 | 1.81 | 892.85K |
| 2024-10-29 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.75 | 1.84 | 765.63K |
| 2024-10-28 | 1.72 | 1.83 | ↑$0.11 (6.40%) | 1.71 | 1.87 | 1.26M |
| 2024-10-25 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.65 | 1.73 | 850.81K |
| 2024-10-24 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.59 | 1.65 | 700.33K |
| 2024-10-23 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.62 | 1.74 | 805.56K |
| 2024-10-22 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.61 | 1.79 | 1.40M |
| 2024-10-21 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.57 | 1.65 | 1.03M |
| 2024-10-18 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.60 | 1.71 | 1.92M |
| 2024-10-17 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.47 | 1.54 | 1.58M |
| 2024-10-16 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.56 | 1.62 | 1.27M |
| 2024-10-15 | 1.66 | 1.56 | ↓$0.10 (-6.02%) | 1.52 | 1.67 | 4.31M |
| 2024-10-14 | 1.85 | 1.73 | ↓$0.12 (-6.49%) | 1.71 | 1.94 | 2.28M |
| 2024-10-11 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.76 | 1.90 | 2.84M |
| 2024-10-10 | 2.06 | 1.85 | ↓$0.21 (-10.19%) | 1.81 | 2.06 | 4.50M |
Create an account or log in to view more rows.
$DADA Love this stock.
Light taps
$DADA what happened
$DADA Don't like that...
$DADA what’s gonna happen now
$DADA run it!
$DADA i hate money so im buying
$DADA lfg!!! So much movement ! Buy n hodl!
$DADA fuck all u greedy bulls
$DADA added
$DADA whats the target for Friday close?