Free Trial

Dada Nexus (DADA) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free DADA Stock Alerts
$1.93
+0.11 (+6.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Dada Nexus Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+4.89%
3 Month
Performance
-8.10%
6 Month
Performance
-51.14%
Year-To-Date
Performance
-41.87%
1 Year
Performance
-67.01%
Receive DADA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dada Nexus and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

DADA Stock Chart for Saturday, May, 18, 2024

DADA Chart by TradingView

Dada Nexus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.82$1.93
+6.04%		$1.93$1.813.12 million shs$510.56 million
05/16/2024$2.01$1.82
-9.45%		$1.94$1.805.87 million shs$481.46 million
05/15/2024$1.93$2.01
+4.15%		$2.03$1.943.32 million shs$531.73 million
05/14/2024$1.91$1.93
+1.05%		$1.94$1.872.78 million shs$510.56 million
05/13/2024$1.88$1.91
+1.60%		$1.97$1.891.91 million shs$505.27 million
05/10/2024$2.00$1.88
-6.00%		$2.05$1.872.15 million shs$497.34 million
05/09/2024$2.00$2.00$2.07$2.001.91 million shs$529.08 million
05/08/2024$2.00$2.00$2.03$1.951.39 million shs$529.08 million
05/07/2024$2.05$2.00
-2.44%		$2.07$1.991.17 million shs$529.08 million
05/06/2024$2.17$2.05
-5.53%		$2.21$2.041.69 million shs$537.12 million
05/03/2024$2.16$2.17
+0.46%		$2.19$2.121.42 million shs$568.56 million
05/02/2024$2.02$2.16
+6.93%		$2.23$2.082.36 million shs$565.94 million
05/01/2024$2.03$2.02
-0.49%		$2.07$2.01598,985 shs$529.26 million
04/30/2024$2.10$2.03
-3.33%		$2.10$2.031.33 million shs$531.88 million
04/29/2024$2.01$2.10
+4.48%		$2.14$2.002.54 million shs$550.22 million
04/26/2024$2.00$2.01
+0.50%		$2.15$1.994.43 million shs$526.64 million
04/25/2024$2.00$2.00$2.04$1.97752,959 shs$524.02 million
04/24/2024$1.86$2.00
+7.53%		$2.01$1.871.43 million shs$524.02 million
04/23/2024$1.90$1.86
-2.11%		$1.95$1.851.64 million shs$487.34 million
04/22/2024$1.86$1.90
+2.15%		$1.98$1.872.19 million shs$497.82 million
04/19/2024$1.84$1.86
+1.09%		$1.91$1.81599,889 shs$487.34 million
04/18/2024$1.83$1.84
+0.55%		$1.89$1.822.00 million shs$482.10 million
04/17/2024$1.90$1.83
-3.68%		$1.93$1.831.24 million shs$479.48 million
04/16/2024$1.89$1.90
+0.53%		$1.93$1.85853,614 shs$497.82 million
04/15/2024$1.91$1.89
-1.05%		$2.00$1.881.06 million shs$495.20 million
04/12/2024$2.06$1.91
-7.28%		$2.02$1.901.26 million shs$500.44 million
04/11/2024$2.01$2.06
+2.49%		$2.12$2.002.74 million shs$539.74 million
04/10/2024$1.99$2.01
+1.01%		$2.03$1.942.66 million shs$526.64 million
04/09/2024$1.96$1.99
+1.53%		$2.06$1.971.38 million shs$521.40 million
04/08/2024$1.98$1.96
-1.01%		$2.02$1.96764,216 shs$513.54 million
04/05/2024$1.97$1.98
+0.51%		$2.02$1.94825,395 shs$518.78 million
04/04/2024$2.05$1.97
-3.90%		$2.09$1.971.47 million shs$516.16 million
04/03/2024$2.06$2.05
-0.49%		$2.08$1.991.12 million shs$537.12 million
04/02/2024$2.13$2.06
-3.29%		$2.13$2.021.06 million shs$539.74 million
04/01/2024$2.05$2.13
+3.90%		$2.28$2.023.00 million shs$558.08 million
03/29/2024$2.05$2.05$2.16$2.012.30 million shs$537.12 million
03/28/2024$2.10$2.05
-2.38%		$2.16$2.012.30 million shs$537.12 million
03/27/2024$2.12$2.10
-0.94%		$2.16$2.071.59 million shs$550.22 million
03/26/2024$2.53$2.12
-16.21%		$2.25$2.052.97 million shs$555.46 million
03/25/2024$2.31$2.53
+9.52%		$2.56$2.372.78 million shs$662.89 million
Millionaire Investor makes surprising election prediction (Ad)

Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.

Click here for the full story…
03/22/2024$2.39$2.31
-3.35%		$2.41$2.221.41 million shs$605.24 million
03/21/2024$2.46$2.39
-2.85%		$2.47$2.36894,221 shs$626.20 million
03/20/2024$2.43$2.46
+1.23%		$2.49$2.40620,406 shs$644.55 million
03/19/2024$2.44$2.43
-0.41%		$2.47$2.37648,633 shs$636.68 million
03/18/2024$2.54$2.44
-3.94%		$2.58$2.421.19 million shs$639.30 million
03/15/2024$2.49$2.54
+2.01%		$2.60$2.452.58 million shs$665.51 million
03/14/2024$2.54$2.49
-1.97%		$2.56$2.412.06 million shs$652.41 million
03/13/2024$2.49$2.54
+2.01%		$2.64$2.501.24 million shs$665.51 million
03/12/2024$2.52$2.49
-1.19%		$2.69$2.461.92 million shs$652.41 million
03/11/2024$2.31$2.52
+9.09%		$2.58$2.321.97 million shs$660.27 million
03/08/2024$2.46$2.31
-6.10%		$2.51$2.272.38 million shs$605.24 million
03/07/2024$2.56$2.46
-3.91%		$2.56$2.343.05 million shs$644.55 million
03/06/2024$1.97$2.56
+29.95%		$2.83$2.3912.39 million shs$670.75 million
03/05/2024$2.11$1.97
-6.64%		$2.07$1.961.33 million shs$516.16 million
03/04/2024$2.18$2.11
-3.21%		$2.16$2.051.65 million shs$552.84 million
03/01/2024$2.10$2.18
+3.81%		$2.22$2.11786,958 shs$571.18 million
02/29/2024$2.14$2.10
-1.87%		$2.24$2.101.43 million shs$550.22 million
02/28/2024$2.27$2.14
-5.73%		$2.23$2.14776,168 shs$560.70 million
02/27/2024$2.19$2.27
+3.65%		$2.35$2.21987,675 shs$594.76 million
02/26/2024$2.19$2.19$2.23$2.10556,220 shs$573.80 million
02/23/2024$2.24$2.19
-2.23%		$2.32$2.151.25 million shs$573.80 million
02/22/2024$2.21$2.24
+1.36%		$2.28$2.161.35 million shs$586.90 million
02/21/2024$2.09$2.21
+5.74%		$2.23$2.112.90 million shs$579.04 million
02/20/2024$2.10$2.09
-0.48%		$2.18$2.072.22 million shs$547.60 million
02/19/2024$2.10$2.10$2.12$2.002.61 million shs$550.22 million

Related Companies:
This page (NASDAQ:DADA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society