Nano Magic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.43	0.43	0.43	0.43	0.43	-18.23%	112
Dec 18, 2024	0.52	0.52	0.52	0.52	0.52	1.96%	1,000
Dec 17, 2024	0.51	0.51	0.51	0.51	0.51	-5.56%	129
Dec 16, 2024	0.51	0.54	0.51	0.54	0.54	-25.80%	619
Dec 12, 2024	0.59	0.73	0.59	0.73	0.73	23.78%	66,673
Dec 11, 2024	0.59	0.59	0.59	0.59	0.59	38.35%	168
Dec 10, 2024	0.43	0.43	0.43	0.43	0.43	-27.72%	151
Dec 9, 2024	0.43	0.59	0.43	0.59	0.59	-	593
Dec 5, 2024	0.45	0.59	0.45	0.59	0.59	3.52%	312
Dec 4, 2024	0.57	0.57	0.57	0.57	0.57	27.64%	100
Dec 3, 2024	0.55	0.55	0.45	0.45	0.45	-24.32%	332
Dec 2, 2024	0.59	0.59	0.59	0.59	0.59	7.30%	100
Nov 25, 2024	0.45	0.55	0.45	0.55	0.55	-0.36%	338
Nov 18, 2024	0.48	0.60	0.45	0.55	0.55	-6.78%	10,400
Nov 13, 2024	0.59	0.59	0.59	0.59	0.59	16.26%	200
Nov 12, 2024	0.51	0.51	0.51	0.51	0.51	-7.53%	112
Nov 11, 2024	0.43	0.59	0.43	0.55	0.55	-10.18%	1,077
Nov 5, 2024	0.61	0.61	0.61	0.61	0.61	-20.65%	2,618
Oct 29, 2024	0.69	0.77	0.69	0.77	0.77	2.67%	212
Oct 21, 2024	0.70	0.75	0.70	0.75	0.75	-2.60%	305
Oct 17, 2024	0.77	0.77	0.77	0.77	0.77	5.41%	100
Oct 11, 2024	0.77	0.77	0.61	0.73	0.73	-5.13%	900
Oct 8, 2024	0.77	0.77	0.77	0.77	0.77	-	150
Oct 4, 2024	0.77	0.77	0.77	0.77	0.77	-	2,000
Sep 20, 2024	0.61	0.77	0.61	0.77	0.77	-	931
Sep 13, 2024	0.77	0.77	0.77	0.77	0.77	-	301
Sep 12, 2024	0.61	0.77	0.61	0.77	0.77	-0.14%	2,218
Aug 29, 2024	0.77	0.77	0.77	0.77	0.77	-3.59%	102
Aug 26, 2024	0.80	0.80	0.80	0.80	0.80	0.30%	200
Aug 19, 2024	0.80	0.80	0.60	0.80	0.80	-0.33%	600
Aug 12, 2024	0.80	0.80	0.80	0.80	0.80	33.11%	206
Aug 9, 2024	0.60	0.60	0.60	0.60	0.60	-29.29%	115
Aug 1, 2024	0.74	0.90	0.73	0.85	0.85	-8.60%	9,298
Jul 16, 2024	0.72	0.93	0.72	0.93	0.93	-7.00%	861
Jul 3, 2024	0.72	1.00	0.72	1.00	1.00	21.21%	1,296
Jun 27, 2024	0.79	0.86	0.79	0.83	0.83	-3.51%	868
Jun 26, 2024	0.79	0.90	0.79	0.86	0.86	-	600
Jun 25, 2024	0.71	0.90	0.71	0.86	0.86	0.59%	1,400
Jun 21, 2024	0.85	0.85	0.85	0.85	0.85	-3.41%	101
Jun 18, 2024	0.70	0.88	0.70	0.88	0.88	4.76%	405
Jun 10, 2024	0.74	0.84	0.74	0.84	0.84	-6.67%	515
Jun 5, 2024	0.90	0.90	0.90	0.90	0.90	-5.26%	197
Jun 4, 2024	0.76	0.95	0.76	0.95	0.95	-	704
May 29, 2024	0.85	1.00	0.80	0.95	0.95	-5.00%	1,425
May 24, 2024	1.00	1.00	1.00	1.00	1.00	5.26%	4,618
May 23, 2024	0.90	1.00	0.76	0.95	0.95	24.98%	5,645
May 22, 2024	0.76	0.76	0.76	0.76	0.76	-30.27%	214
May 20, 2024	1.03	1.09	0.98	1.09	1.09	-5.22%	2,043
May 13, 2024	0.71	1.15	0.71	1.15	1.15	61.97%	1,100
May 10, 2024	0.71	0.71	0.71	0.71	0.71	-38.26%	400
May 9, 2024	0.85	2.00	0.82	1.15	1.15	15.00%	165,681
May 8, 2024	0.80	1.00	0.80	1.00	1.00	31.58%	3,693
May 7, 2024	0.76	0.76	0.76	0.76	0.76	7.04%	1,012
May 6, 2024	0.70	0.75	0.70	0.71	0.71	-1.39%	3,425
May 3, 2024	0.65	0.72	0.65	0.72	0.72	10.77%	1,320
May 2, 2024	0.65	0.65	0.65	0.65	0.65	44.44%	254
May 1, 2024	0.55	0.60	0.44	0.45	0.45	50.00%	3,249
Apr 30, 2024	0.60	0.70	0.30	0.30	0.30	-33.33%	23,744
Apr 29, 2024	0.45	0.45	0.45	0.45	0.45	-	712
Apr 24, 2024	0.45	0.45	0.45	0.45	0.45	-	450
Apr 23, 2024	0.45	0.45	0.45	0.45	0.45	-18.18%	750
Apr 17, 2024	0.59	0.59	0.55	0.55	0.55	-3.51%	845
Apr 16, 2024	0.51	0.57	0.51	0.57	0.57	11.76%	6,791
Apr 9, 2024	0.46	0.51	0.46	0.51	0.51	15.91%	2,002
Apr 8, 2024	0.44	0.44	0.44	0.44	0.44	-2.22%	758
Apr 5, 2024	0.45	0.45	0.45	0.45	0.45	4.65%	10,273
Apr 3, 2024	0.43	0.43	0.43	0.43	0.43	-4.44%	406
Apr 2, 2024	0.35	0.45	0.35	0.45	0.45	12.50%	5,541
Mar 26, 2024	0.35	0.40	0.35	0.40	0.40	12.45%	3,000
Mar 18, 2024	0.36	0.36	0.36	0.36	0.36	-25.90%	234
Mar 15, 2024	0.48	0.48	0.48	0.48	0.48	-4.00%	200
Mar 14, 2024	0.50	0.50	0.50	0.50	0.50	42.86%	10,000
Mar 13, 2024	0.35	0.35	0.35	0.35	0.35	-39.66%	102
Mar 12, 2024	0.35	0.58	0.35	0.58	0.58	71.60%	1,762
Mar 5, 2024	0.35	0.35	0.34	0.34	0.34	-1.80%	578
Mar 4, 2024	0.34	0.34	0.34	0.34	0.34	-36.26%	250
Feb 28, 2024	0.54	0.54	0.54	0.54	0.54	3.05%	278
Feb 26, 2024	0.50	0.52	0.50	0.52	0.52	-1.69%	1,375
Feb 22, 2024	0.53	0.53	0.53	0.53	0.53	-	210
Feb 13, 2024	0.53	0.53	0.53	0.53	0.53	-5.81%	368
Feb 7, 2024	0.57	0.57	0.57	0.57	0.57	6.17%	100
Feb 6, 2024	0.53	0.53	0.53	0.53	0.53	-1.84%	202
Feb 2, 2024	0.54	0.54	0.54	0.54	0.54	-1.27%	2,000
Feb 1, 2024	0.55	0.55	0.55	0.55	0.55	-5.17%	556
Jan 25, 2024	0.58	0.58	0.58	0.58	0.58	-20.00%	100
Jan 22, 2024	0.82	0.82	0.67	0.73	0.73	-8.23%	4,410
Jan 19, 2024	0.83	0.85	0.65	0.79	0.79	14.49%	1,982
Jan 16, 2024	0.68	0.69	0.68	0.69	0.69	-	1,300
Jan 4, 2024	0.61	0.69	0.61	0.69	0.69	-15.44%	1,700
Jan 2, 2024	0.53	0.82	0.53	0.82	0.82	25.54%	1,300
Dec 28, 2023	0.51	0.65	0.51	0.65	0.65	6.91%	463
Dec 26, 2023	0.51	0.61	0.51	0.61	0.61	-	456