The highest closing price for Dada Nexus (DADA) last month was $1.87, on January 28. It was up 50.4% for the month. The latest price is $1.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $1.81 | $1.84 | $1.80 | $1.82 | 1,892,487 |
January 30 2025 | $1.84 | $1.85 | $1.82 | $1.83 | 1,519,604 |
January 29 2025 | $1.85 | $1.87 | $1.79 | $1.82 | 3,579,177 |
January 28 2025 | $1.82 | $1.88 | $1.80 | $1.87 | 6,031,590 |
January 27 2025 | $1.82 | $1.89 | $1.75 | $1.80 | 32,157,029 |
January 24 2025 | $1.38 | $1.47 | $1.38 | $1.41 | 1,235,555 |
January 23 2025 | $1.37 | $1.38 | $1.34 | $1.36 | 391,057 |
January 22 2025 | $1.34 | $1.42 | $1.32 | $1.38 | 1,133,878 |
January 21 2025 | $1.37 | $1.37 | $1.28 | $1.36 | 1,107,431 |
January 17 2025 | $1.33 | $1.38 | $1.31 | $1.33 | 1,189,961 |
January 16 2025 | $1.28 | $1.33 | $1.26 | $1.29 | 1,127,723 |
January 15 2025 | $1.24 | $1.32 | $1.24 | $1.26 | 687,632 |
January 14 2025 | $1.27 | $1.29 | $1.23 | $1.24 | 913,435 |
January 13 2025 | $1.25 | $1.25 | $1.17 | $1.22 | 1,206,508 |
January 10 2025 | $1.29 | $1.29 | $1.22 | $1.24 | 1,149,754 |
January 08 2025 | $1.30 | $1.35 | $1.29 | $1.29 | 1,012,943 |
January 07 2025 | $1.32 | $1.33 | $1.28 | $1.29 | 856,654 |
January 06 2025 | $1.34 | $1.38 | $1.31 | $1.32 | 476,790 |
January 03 2025 | $1.31 | $1.35 | $1.31 | $1.32 | 558,205 |
January 02 2025 | $1.21 | $1.38 | $1.21 | $1.33 | 1,747,357 |
Daily pricing data for Dada Nexus dates back to 6/5/2020, and may be incomplete.
