Get the Stockscreener App
2.03
0.00%
+0.00
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 May 01, 2024, is $2.03.
- 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 $1.355 on January 11, 2024. Since then, Dada Nexus Ltd ADR's stock price has risen over 49.82% to $2.03 now.
- The 52-week high stock price for DADA is $7.03, representing a 246.31% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for DADA is $1.355, indicating a -33.25% decrease from the current share price, occurred on January 11, 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $2.07 | $2.01 | $0.06 | 159,649.0 | +0.00% |
| Apr 30, 2024 | $2.10 | $2.03 | $0.07 | 1,326,746.0 | -3.33% |
| Apr 29, 2024 | $2.14 | $2.00 | $0.14 | 2,543,920.0 | +4.48% |
| Apr 26, 2024 | $2.15 | $1.99 | $0.16 | 4,434,556.0 | +0.50% |
| Apr 25, 2024 | $2.04 | $1.97 | $0.07 | 752,939.0 | +0.00% |
| Apr 24, 2024 | $2.00 | $1.87 | $0.135 | 1,427,600.0 | +7.53% |
| Apr 23, 2024 | $1.95 | $1.85 | $0.10 | 1,640,031.0 | -2.11% |
| Apr 22, 2024 | $1.98 | $1.87 | $0.11 | 2,251,296.0 | +2.15% |
| Apr 19, 2024 | $1.91 | $1.81 | $0.10 | 599,886.0 | +1.09% |
| Apr 18, 2024 | $1.89 | $1.82 | $0.065 | 1,999,550.0 | +0.55% |
| Apr 17, 2024 | $1.93 | $1.83 | $0.10 | 1,243,786.0 | -3.68% |
| Apr 16, 2024 | $1.93 | $1.85 | $0.08 | 849,718.0 | +0.53% |
| Apr 15, 2024 | $2.00 | $1.88 | $0.12 | 1,056,275.0 | -1.05% |
| Apr 12, 2024 | $2.02 | $1.90 | $0.12 | 1,259,070.0 | -7.28% |
| Apr 11, 2024 | $2.12 | $2.00 | $0.1169 | 2,743,488.0 | +2.49% |
| Apr 10, 2024 | $2.03 | $1.94 | $0.088 | 2,657,773.0 | +1.01% |
| Apr 09, 2024 | $2.06 | $1.97 | $0.09 | 1,384,524.0 | +1.02% |
| Apr 08, 2024 | $2.02 | $1.96 | $0.06 | 728,121.0 | -0.51% |
| Apr 05, 2024 | $2.02 | $1.94 | $0.08 | 825,395.0 | +0.51% |
| Apr 04, 2024 | $2.09 | $1.97 | $0.12 | 1,469,467.0 | -3.90% |
| Apr 03, 2024 | $2.08 | $1.99 | $0.085 | 1,124,161.0 | -0.49% |
| Apr 02, 2024 | $2.13 | $2.02 | $0.11 | 1,060,611.0 | -3.29% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $2.27 | $1.81 | $0.465 | 36,534,425.0 | -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% |
0.20%
3.22%
Cap:
|
Volume (24h):