loading

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 20, 2024, is $1.35.
  • 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 29.81% to $1.35 now.
  • The 52-week high stock price for DADA is $3.6698, representing a 171.84% increase from the current share price, occurred on December 28, 2023.
  • The 52-week low stock price for DADA is $1.04, indicating a -22.96% 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:
Date High Low High - Low Volume % Change
Dec 20, 2024 $1.38 $1.32 $0.06 398,297.0 +0.00%
Dec 19, 2024 $1.41 $1.35 $0.06 478,781.0 -0.74%
Dec 18, 2024 $1.45 $1.35 $0.10 1,188,241.0 -6.21%
Dec 17, 2024 $1.47 $1.42 $0.05 597,898.0 +2.84%
Dec 16, 2024 $1.50 $1.41 $0.09 1,077,513.0 -1.40%
Dec 13, 2024 $1.46 $1.40 $0.06 866,596.0 -2.72%
Dec 12, 2024 $1.50 $1.45 $0.05 722,544.0 -0.68%
Dec 11, 2024 $1.52 $1.47 $0.05 777,057.0 -1.99%
Dec 10, 2024 $1.55 $1.46 $0.09 1,426,982.0 -5.03%
Dec 09, 2024 $1.75 $1.57 $0.18 4,224,592.0 +11.97%
Dec 06, 2024 $1.46 $1.39 $0.07 780,768.0 +2.16%
Dec 05, 2024 $1.42 $1.36 $0.06 784,597.0 -0.71%
Dec 04, 2024 $1.46 $1.37 $0.0886 831,494.0 -3.45%
Dec 03, 2024 $1.48 $1.42 $0.058 456,305.0 -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%

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 $1.75 $1.32 $0.43 15,714,432.0 -7.53%
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%
$42.02
price down icon 0.12%
$33.72
price up icon 3.82%
$65.01
price up icon 1.66%
$22.94
price up icon 0.92%
internet_retail JD
$35.64
price down icon 0.75%
internet_retail SE
$110.64
price down icon 0.90%
Cap:     |  Volume (24h):