Dada Nexus Limited
DADANASDAQConsumer Cyclical
$1.96
$-0.03(-1.26%)
Market Cap$506162176
P/E Ratio—
52W High$2.52
52W Low$1.04
Dada Nexus Limited (DADA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
dada · EOD price history · split-adj. · FMP · as of Jun 16, 2025
5-Year High5Y
$32.50
Jun 28, 2021
-94.0% from here
5-Year Low5Y
$1.04
Sep 13, 2024
+88.5% from low
IPO Priceadj.
$15.99
Jun 5, 2020
-87.7% since IPO
1 Year Ago
$1.99
Jun 9, 2025
-1.5% in 1Y
5 Years Ago
$30.89
Jun 9, 2021
-93.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DADA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | $1.97 | $1.99 | $1.94 | $1.96 | $1.96 | 4.0M | -0.51% |
| Jun 13, 2025 | $1.97 | $1.99 | $1.97 | $1.99 | $1.99 | 972K | +1.02% |
| Jun 12, 2025 | $1.97 | $1.99 | $1.96 | $1.98 | $1.98 | 687K | +0.51% |
| Jun 11, 2025 | $1.96 | $1.98 | $1.93 | $1.98 | $1.98 | 1.6M | +1.02% |
| Jun 10, 2025 | $2.00 | $2.00 | $1.95 | $1.97 | $1.97 | 1.3M | -1.50% |
| Jun 9, 2025 | $2.02 | $2.03 | $1.99 | $1.99 | $1.99 | 420K | -1.49% |
| Jun 6, 2025 | $2.02 | $2.04 | $2.01 | $2.01 | $2.01 | 304K | -0.50% |
| Jun 5, 2025 | $2.04 | $2.04 | $2.02 | $2.02 | $2.02 | 245K | -0.98% |
| Jun 4, 2025 | $2.02 | $2.05 | $2.01 | $2.04 | $2.04 | 484K | +0.99% |
| Jun 3, 2025 | $2.00 | $2.04 | $1.99 | $2.02 | $2.02 | 407K | +1.00% |
| Jun 2, 2025 | $2.02 | $2.03 | $1.98 | $2.00 | $2.00 | 952K | -0.99% |
| May 30, 2025 | $2.07 | $2.07 | $2.01 | $2.02 | $2.02 | 521K | -2.42% |
| May 29, 2025 | $2.05 | $2.10 | $2.05 | $2.09 | $2.09 | 678K | +1.95% |
| May 28, 2025 | $2.03 | $2.06 | $1.97 | $2.05 | $2.05 | 2.7M | +0.99% |
| May 27, 2025 | $2.15 | $2.16 | $2.03 | $2.04 | $2.04 | 1.3M | -5.12% |
| May 23, 2025 | $2.10 | $2.20 | $2.10 | $2.15 | $2.15 | 1.4M | +2.38% |
| May 22, 2025 | $2.05 | $2.15 | $2.02 | $2.11 | $2.11 | 1.5M | +2.93% |
| May 21, 2025 | $2.03 | $2.09 | $2.03 | $2.08 | $2.08 | 3.7M | +2.46% |
| May 20, 2025 | $2.04 | $2.06 | $2.02 | $2.05 | $2.05 | 3.8M | +0.49% |
| May 19, 2025 | $2.02 | $2.04 | $2.01 | $2.04 | $2.04 | 2.1M | +0.99% |
Showing 1–20 of 1,009 records
Annual Stock Price Performance · DADA
Jan 1 → Dec 31 · 5 years2025+62.0%$1.21 → $1.96
+62.0%
2024-62.5%$3.23 → $1.21
-62.5%
2023-54.1%$7.23 → $3.32
-54.1%
2022-46.4%$13.00 → $6.97
-46.4%
2021-57.1%$30.68 → $13.16
-57.1%
Best Year2025 · +62.0%
Worst Year2024 · -62.5%
Positive Years1 / 5
Avg Annual Return-31.6%
5Y Total Return-93.6%
5Y CAGR~-42.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in DADA?
If you invested $1,000 in DADA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$123
Total Return-87.7%
CAGR~-29.5% / yr
Profit$-877
Based on Jun 5, 2020 · $15.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Dada Nexus Limited (DADA) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.96. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DADA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DADA historical stock pricesFMP EOD datasplit-adjusted OHLCV