Free Trial

Dada Nexus (DADA) Stock Chart & Stock Price History

→ My #1 investment for 2024 (From True Market Insiders) (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
My #1 investment for 2024
It’s something you use every single day and don’t even know it.
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics