Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DADA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.86 | -0.04 | -2.11% | 1.93 | 1.95 | 1.85 | 1,642,393 |
| Apr 22 2024 | 1.90 | 0.04 | 2.15% | 1.88 | 1.98 | 1.87 | 2,254,296 |
| Apr 19 2024 | 1.86 | 0.02 | 1.09% | 1.81 | 1.91 | 1.81 | 599,889 |
| Apr 18 2024 | 1.84 | 0.01 | 0.55% | 1.86 | 1.885 | 1.82 | 1,999,805 |
| Apr 17 2024 | 1.83 | -0.07 | -3.68% | 1.91 | 1.93 | 1.83 | 1,243,896 |
| Apr 16 2024 | 1.90 | 0.01 | 0.53% | 1.85 | 1.93 | 1.85 | 801,323 |
| Apr 15 2024 | 1.89 | -0.02 | -1.05% | 1.97 | 2.00 | 1.88 | 1,056,275 |
| Apr 12 2024 | 1.91 | -0.15 | -7.28% | 2.00 | 2.02 | 1.90 | 1,259,100 |
| Apr 11 2024 | 2.06 | 0.05 | 2.49% | 2.03 | 2.12 | 2.0031 | 2,743,629 |
| Apr 10 2024 | 2.01 | 0.02 | 1.01% | 1.955 | 2.03 | 1.942 | 2,569,980 |
| Apr 09 2024 | 1.99 | 0.03 | 1.53% | 2.00 | 2.06 | 1.97 | 1,384,525 |
| Apr 08 2024 | 1.96 | -0.02 | -1.01% | 2.00 | 2.02 | 1.96 | 764,216 |
| Apr 05 2024 | 1.98 | 0.01 | 0.51% | 1.96 | 2.02 | 1.96 | 763,313 |
| Apr 04 2024 | 1.97 | -0.08 | -3.90% | 2.07 | 2.09 | 1.97 | 1,469,947 |
| Apr 03 2024 | 2.05 | -0.01 | -0.49% | 2.06 | 2.075 | 1.99 | 1,124,161 |
| Apr 02 2024 | 2.06 | -0.07 | -3.29% | 2.11 | 2.13 | 2.04 | 954,214 |
| Apr 01 2024 | 2.13 | 0.08 | 3.90% | 2.12 | 2.275 | 2.02 | 2,995,868 |
| Mar 28 2024 | 2.05 | -0.05 | -2.38% | 2.12 | 2.155 | 2.01 | 2,304,286 |
| Mar 27 2024 | 2.10 | -0.02 | -0.94% | 2.14 | 2.155 | 2.07 | 1,596,971 |
| Mar 26 2024 | 2.12 | -0.41 | -16.21% | 2.16 | 2.245 | 2.05 | 2,973,962 |
| Mar 25 2024 | 2.53 | 0.22 | 9.52% | 2.38 | 2.56 | 2.37 | 2,819,139 |
| Mar 22 2024 | 2.31 | -0.08 | -3.35% | 2.38 | 2.405 | 2.22 | 1,411,502 |
| Mar 21 2024 | 2.39 | -0.07 | -2.85% | 2.46 | 2.47 | 2.36 | 894,467 |
| Mar 20 2024 | 2.46 | 0.03 | 1.23% | 2.46 | 2.49 | 2.395 | 620,406 |
| Mar 19 2024 | 2.43 | -0.01 | -0.41% | 2.45 | 2.465 | 2.365 | 652,212 |
| Mar 18 2024 | 2.44 | -0.10 | -3.94% | 2.58 | 2.58 | 2.42 | 1,194,322 |
| Mar 15 2024 | 2.54 | 0.05 | 2.01% | 2.5613 | 2.60 | 2.455 | 2,510,589 |
| Mar 14 2024 | 2.49 | -0.05 | -1.97% | 2.48 | 2.56 | 2.41 | 2,056,034 |
| Mar 13 2024 | 2.54 | 0.05 | 2.01% | 2.52 | 2.64 | 2.495 | 1,238,338 |
| Mar 12 2024 | 2.49 | -0.03 | -1.19% | 2.67 | 2.69 | 2.46 | 1,921,432 |
| Mar 11 2024 | 2.52 | 0.21 | 9.09% | 2.32 | 2.58 | 2.32 | 1,975,452 |
| Mar 08 2024 | 2.31 | -0.15 | -6.10% | 2.50 | 2.5146 | 2.265 | 2,383,779 |
| Mar 07 2024 | 2.46 | -0.10 | -3.91% | 2.54 | 2.56 | 2.34 | 3,052,061 |
| Mar 06 2024 | 2.56 | 0.59 | 29.95% | 2.43 | 2.83 | 2.3907 | 12,387,530 |
| Mar 05 2024 | 1.97 | -0.14 | -6.64% | 2.07 | 2.07 | 1.96 | 1,329,585 |
| Mar 04 2024 | 2.11 | -0.07 | -3.21% | 2.16 | 2.16 | 2.05 | 1,654,152 |
| Mar 01 2024 | 2.18 | 0.08 | 3.81% | 2.16 | 2.22 | 2.11 | 790,077 |
| Feb 29 2024 | 2.10 | -0.04 | -1.87% | 2.18 | 2.24 | 2.10 | 1,429,608 |
| Feb 28 2024 | 2.14 | -0.13 | -5.73% | 2.21 | 2.23 | 2.14 | 777,860 |
| Feb 27 2024 | 2.27 | 0.08 | 3.65% | 2.24 | 2.35 | 2.21 | 987,800 |
| Feb 26 2024 | 2.19 | 0.00 | 0.00% | 2.15 | 2.225 | 2.10 | 561,699 |
| Feb 23 2024 | 2.19 | -0.05 | -2.23% | 2.16 | 2.315 | 2.15 | 1,245,123 |
| Feb 22 2024 | 2.24 | 0.03 | 1.36% | 2.24 | 2.28 | 2.16 | 1,346,488 |
| Feb 21 2024 | 2.21 | 0.12 | 5.74% | 2.13 | 2.23 | 2.11 | 2,903,668 |
| Feb 20 2024 | 2.09 | -0.01 | -0.48% | 2.15 | 2.18 | 2.07 | 2,223,851 |
| Feb 16 2024 | 2.10 | 0.04 | 1.94% | 2.06 | 2.12 | 2.00 | 2,605,914 |
| Feb 15 2024 | 2.06 | 0.21 | 11.35% | 1.88 | 2.08 | 1.86 | 2,560,775 |
| Feb 14 2024 | 1.85 | 0.12 | 6.94% | 1.77 | 1.86 | 1.77 | 1,998,972 |
| Feb 13 2024 | 1.73 | -0.10 | -5.46% | 1.77 | 1.78 | 1.71 | 998,537 |
| Feb 12 2024 | 1.83 | 0.08 | 4.57% | 1.74 | 1.88 | 1.74 | 1,185,145 |
| Feb 09 2024 | 1.75 | 0.01 | 0.57% | 1.74 | 1.76 | 1.70 | 1,308,338 |
| Feb 08 2024 | 1.74 | -0.12 | -6.20% | 1.82 | 1.835 | 1.715 | 1,952,617 |
| Feb 07 2024 | 1.855 | -0.17 | -8.17% | 1.91 | 2.00 | 1.85 | 1,644,622 |
| Feb 06 2024 | 2.02 | 0.34 | 20.24% | 1.80 | 2.03 | 1.76 | 2,970,966 |
| Feb 05 2024 | 1.68 | -0.14 | -7.69% | 1.84 | 1.84 | 1.67 | 3,341,199 |
| Feb 02 2024 | 1.82 | -0.10 | -5.21% | 1.89 | 1.91 | 1.795 | 1,440,135 |
| Feb 01 2024 | 1.92 | 0.03 | 1.59% | 1.91 | 1.995 | 1.874 | 1,709,771 |
| Jan 31 2024 | 1.89 | 0.00 | 0.00% | 1.86 | 1.985 | 1.86 | 2,106,239 |
| Jan 30 2024 | 1.89 | -0.08 | -4.06% | 1.90 | 1.9399 | 1.87 | 2,293,447 |
| Jan 29 2024 | 1.97 | -0.04 | -1.99% | 1.99 | 1.99 | 1.86 | 1,923,115 |
| Jan 26 2024 | 2.01 | -0.07 | -3.37% | 2.04 | 2.10 | 2.005 | 1,845,782 |
| Jan 25 2024 | 2.08 | -0.13 | -5.88% | 2.26 | 2.265 | 2.05 | 4,587,316 |
