Free Trial

Dada Nexus (DADA) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free DADA Stock Alerts
$1.66
-0.05 (-2.92%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Dada Nexus Stock Price Performance

5 Day
Performance
-4.05%
1 Month
Performance
-23.15%
3 Month
Performance
-23.85%
6 Month
Performance
-49.24%
Year-To-Date
Performance
-50.00%
1 Year
Performance
-69.03%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

DADA Stock Chart for Sunday, June, 2, 2024

DADA Chart by TradingView

Dada Nexus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.71$1.66
-2.92%		$1.72$1.621.91 million shs$439.13 million
05/30/2024$1.68$1.71
+1.79%		$1.76$1.691.54 million shs$452.36 million
05/29/2024$1.73$1.68
-2.89%		$1.72$1.661.53 million shs$444.43 million
05/28/2024$1.79$1.73
-3.35%		$1.85$1.731.70 million shs$457.65 million
05/27/2024$1.79$1.79$1.82$1.78787,100 shs$473.53 million
05/24/2024$1.80$1.79
-0.56%		$1.82$1.78787,072 shs$473.53 million
05/23/2024$1.87$1.80
-3.74%		$1.88$1.781.94 million shs$476.17 million
05/22/2024$1.86$1.87
+0.54%		$1.92$1.832.02 million shs$494.69 million
05/21/2024$1.89$1.86
-1.59%		$1.91$1.842.00 million shs$492.04 million
05/20/2024$1.93$1.89
-2.07%		$1.96$1.89942,338 shs$499.98 million
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
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

Related Companies:
This page (NASDAQ:DADA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits