Rise Nano Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.42	0.46	0.42	0.46	0.46	15.00%	1,000
Oct 8, 2026	0.44	0.44	0.40	0.40	0.40	-14.89%	2,500
Oct 7, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	2,000
Oct 6, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	2,200
Oct 5, 2026	0.55	0.65	0.55	0.55	0.55	-12.70%	11,500
Oct 2, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	1,500
Oct 1, 2026	0.55	0.60	0.53	0.60	0.60	33.33%	12,500
Sep 30, 2026	0.40	0.45	0.40	0.45	0.45	15.38%	20,000
Sep 29, 2026	0.35	0.39	0.35	0.39	0.39	11.43%	10,000
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Sep 25, 2026	0.37	0.40	0.35	0.35	0.35	-5.41%	30,250
Sep 24, 2026	0.34	0.37	0.34	0.37	0.37	8.82%	15,500
Sep 23, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	4,920
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	1,000
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Sep 16, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	1,000
Sep 2, 2026	0.25	0.25	0.25	0.25	0.25	-	4,000
Sep 1, 2026	0.30	0.30	0.25	0.25	0.25	-16.67%	1,000
Aug 31, 2026	0.28	0.30	0.28	0.30	0.30	9.09%	4,000
Aug 26, 2026	0.28	0.28	0.28	0.28	0.28	-6.78%	500
Aug 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	500
Aug 21, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	5,100
Aug 20, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	1,000
Aug 12, 2026	0.31	0.40	0.31	0.35	0.35	16.67%	18,500
Aug 11, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	8,366
Jul 13, 2026	0.33	0.33	0.32	0.32	0.32	-8.57%	7,000
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	500
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	500
Jul 2, 2026	0.40	0.40	0.40	0.40	0.40	-11.11%	1,599
Jun 26, 2026	0.46	0.46	0.45	0.45	0.45	-6.25%	1,000
Jun 22, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	500
Jun 11, 2026	0.55	0.55	0.50	0.50	0.50	-13.79%	1,000
Jun 8, 2026	0.58	0.58	0.58	0.58	0.58	-13.43%	5,001
Jun 2, 2026	0.64	0.67	0.64	0.67	0.67	-1.47%	8,500
Jun 1, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	5,000
May 28, 2026	0.65	0.66	0.65	0.66	0.66	-	8,000
May 26, 2026	0.66	0.66	0.66	0.66	0.66	-5.71%	500
May 20, 2026	0.67	0.70	0.67	0.70	0.70	-	12,500
May 19, 2026	0.70	0.70	0.70	0.70	0.70	-	500
May 13, 2026	0.70	0.70	0.70	0.70	0.70	-	500
May 11, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	500
May 6, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	636
May 5, 2026	0.70	0.70	0.70	0.70	0.70	-	1,000
Apr 30, 2026	0.70	0.70	0.70	0.70	0.70	-	616
Apr 28, 2026	0.70	0.70	0.70	0.70	0.70	-	500
Apr 27, 2026	0.70	0.70	0.70	0.70	0.70	-	500