Get the Stockscreener App
1.45
0.34%
-0.01
After Hours:
1.43
-0.02
-1.38%
Dada Nexus Ltd Adr Stock (DADA) Price History
The historical daily chart and data for Dada Nexus Ltd Adr stock (DADA), show that the latest closing stock price as of December 03, 2024, is $1.45.
- Dada Nexus Ltd Adr all-time high stock price is $61.27, occurred on December 01, 2020.
- The lowest Dada Nexus Ltd Adr stock price recorded was $1.04 on September 12, 2024. Since then, Dada Nexus Ltd Adr's stock price has risen over 39.42% to $1.45 now.
- The 52-week high stock price for DADA is $3.6698, representing a 153.09% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for DADA is $1.04, indicating a -28.28% decrease from the current share price, occurred on September 12, 2024.
- The closing price of Dada Nexus Ltd Adr (DADA) stock in the beginning of 2023 was $13.15. The stock closed the year at $6.97, a loss of over -47.00% for the year.
The table below shows more information about DADA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2024 | $1.48 | $1.42 | $0.058 | 456,266.0 | -0.68% |
| Dec 02, 2024 | $1.52 | $1.43 | $0.0865 | 704,470.0 | +0.00% |
| Nov 29, 2024 | $1.46 | $1.41 | $0.055 | 419,871.0 | +2.10% |
| Nov 27, 2024 | $1.45 | $1.36 | $0.08 | 778,743.0 | +6.72% |
| Nov 26, 2024 | $1.37 | $1.32 | $0.05 | 624,799.0 | -2.19% |
| Nov 25, 2024 | $1.40 | $1.33 | $0.065 | 934,885.0 | +1.48% |
| Nov 22, 2024 | $1.37 | $1.32 | $0.045 | 644,421.0 | -1.46% |
| Nov 21, 2024 | $1.42 | $1.36 | $0.055 | 829,939.0 | -2.14% |
| Nov 20, 2024 | $1.44 | $1.36 | $0.08 | 651,155.0 | +0.72% |
| Nov 19, 2024 | $1.49 | $1.37 | $0.12 | 1,148,340.0 | -3.47% |
| Nov 18, 2024 | $1.46 | $1.35 | $0.11 | 1,597,266.0 | +4.35% |
| Nov 15, 2024 | $1.44 | $1.36 | $0.08 | 1,018,474.0 | +0.73% |
| Nov 14, 2024 | $1.51 | $1.36 | $0.155 | 2,543,611.0 | -12.74% |
| Nov 13, 2024 | $1.61 | $1.50 | $0.105 | 1,638,327.0 | +0.96% |
| Nov 12, 2024 | $1.67 | $1.53 | $0.135 | 1,755,860.0 | -8.53% |
| Nov 11, 2024 | $1.72 | $1.67 | $0.05 | 690,757.0 | +0.00% |
| Nov 08, 2024 | $1.76 | $1.67 | $0.09 | 1,556,516.0 | -6.08% |
| Nov 07, 2024 | $1.84 | $1.75 | $0.095 | 1,533,342.0 | +7.74% |
| Nov 06, 2024 | $1.72 | $1.65 | $0.07 | 1,154,587.0 | -5.08% |
| Nov 05, 2024 | $1.80 | $1.66 | $0.1405 | 1,183,299.0 | +7.93% |
Dada Nexus Ltd Adr Stock (DADA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dada Nexus Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DADA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dada Nexus Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dada Nexus Ltd Adr Stock (DADA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.52 | $1.42 | $0.0965 | 1,617,002.0 | -0.68% |
| Nov, 2024 | $1.84 | $1.32 | $0.52 | 22,211,355.0 | -12.57% |
| Oct, 2024 | $2.52 | $1.47 | $1.05 | 57,899,407.0 | -12.11% |
| Sep, 2024 | $2.09 | $1.04 | $1.05 | 40,321,893.0 | +74.31% |
| Aug, 2024 | $1.44 | $1.07 | $0.3688 | 27,015,742.0 | -17.42% |
| Jul, 2024 | $1.59 | $1.29 | $0.305 | 27,311,895.0 | +4.76% |
| Jun, 2024 | $1.74 | $1.25 | $0.485 | 25,654,069.0 | -24.10% |
| May, 2024 | $2.23 | $1.62 | $0.61 | 43,945,257.0 | -18.23% |
| Apr, 2024 | $2.27 | $1.81 | $0.465 | 36,374,776.0 | -0.98% |
| Mar, 2024 | $2.83 | $1.96 | $0.87 | 45,258,920.0 | -2.38% |
| Feb, 2024 | $2.35 | $1.67 | $0.68 | 35,163,191.0 | +11.11% |
| Jan, 2024 | $3.43 | $1.35 | $2.08 | 137,613,939.0 | -43.07% |
Dada Nexus Ltd Adr Stock (DADA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.67 | $2.88 | $0.7898 | 32,263,976.0 | +7.79% |
| Nov, 2023 | $4.55 | $3.08 | $1.47 | 23,863,324.0 | -19.79% |
| Oct, 2023 | $4.98 | $3.38 | $1.60 | 20,870,400.0 | -13.71% |
| Sep, 2023 | $5.82 | $4.14 | $1.68 | 17,665,304.0 | -17.59% |
| Aug, 2023 | $6.71 | $4.75 | $1.96 | 30,233,627.0 | -19.28% |
| Jul, 2023 | $6.83 | $5.06 | $1.77 | 27,327,220.0 | +25.99% |
| Jun, 2023 | $6.94 | $4.64 | $2.30 | 32,256,190.0 | +13.95% |
| May, 2023 | $7.03 | $4.53 | $2.50 | 37,918,949.0 | -23.10% |
| Apr, 2023 | $8.62 | $5.62 | $3.00 | 28,473,748.0 | -28.45% |
| Mar, 2023 | $11.14 | $6.47 | $4.67 | 49,961,481.0 | -5.47% |
| Feb, 2023 | $14.67 | $8.71 | $5.96 | 27,105,696.0 | -31.13% |
| Jan, 2023 | $15.59 | $7.18 | $8.41 | 64,323,062.0 | +86.66% |
Dada Nexus Ltd Adr Stock (DADA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.29 | $5.86 | $2.43 | 36,097,189.0 | +11.88% |
| Nov, 2022 | $6.68 | $2.98 | $3.70 | 25,063,456.0 | +101.62% |
| Oct, 2022 | $5.74 | $3.00 | $2.74 | 17,119,812.0 | -34.67% |
| Sep, 2022 | $6.34 | $4.43 | $1.92 | 16,218,403.0 | -26.89% |
| Aug, 2022 | $7.88 | $5.83 | $2.05 | 17,180,811.0 | +0.62% |
| Jul, 2022 | $9.45 | $6.35 | $3.10 | 11,706,744.0 | -20.72% |
| Jun, 2022 | $9.16 | $6.70 | $2.46 | 28,013,732.0 | +7.42% |
| May, 2022 | $8.45 | $5.31 | $3.14 | 39,823,678.0 | -1.05% |
| Apr, 2022 | $10.76 | $6.63 | $4.13 | 26,967,138.0 | -16.43% |
| Mar, 2022 | $10.79 | $5.00 | $5.79 | 57,475,529.0 | +9.87% |
| Feb, 2022 | $11.48 | $8.12 | $3.36 | 15,762,926.0 | -23.90% |
| Jan, 2022 | $13.48 | $8.68 | $4.80 | 23,820,858.0 | -17.02% |
0.41%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):