Dada Nexus Ltd (DADA) Historical Stock Data
1.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DADA is down -1.20% a day on average. There have been 13 days where Dada Nexus Ltd closed green and 17 days where DADA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.32 | 1.38 | 398.30K |
| 2024-12-19 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.35 | 1.41 | 481.17K |
| 2024-12-18 | 1.44 | 1.36 | ↓$0.08 (-5.56%) | 1.35 | 1.45 | 1.19M |
| 2024-12-17 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.42 | 1.47 | 598.22K |
| 2024-12-16 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.41 | 1.50 | 1.08M |
| 2024-12-13 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.40 | 1.46 | 867.68K |
| 2024-12-12 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.45 | 1.50 | 729.01K |
| 2024-12-11 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.47 | 1.52 | 807.16K |
| 2024-12-10 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.46 | 1.55 | 1.43M |
| 2024-12-09 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.57 | 1.75 | 4.23M |
| 2024-12-06 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.39 | 1.46 | 780.77K |
| 2024-12-05 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.36 | 1.42 | 785.10K |
| 2024-12-04 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.37 | 1.46 | 840.59K |
| 2024-12-03 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.42 | 1.48 | 457.80K |
| 2024-12-02 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.43 | 1.52 | 704.48K |
| 2024-11-29 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.41 | 1.46 | 419.87K |
| 2024-11-27 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.37 | 1.45 | 779.96K |
| 2024-11-26 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.32 | 1.37 | 624.87K |
| 2024-11-25 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.34 | 1.40 | 0.94M |
| 2024-11-22 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.33 | 1.37 | 652.53K |
| 2024-11-21 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.36 | 1.42 | 831.87K |
| 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 |
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?