Nano Magic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2025	0.74	0.74	0.74	0.74	0.74	43.02%	100
Apr 7, 2025	0.75	0.75	0.44	0.52	0.52	-31.01%	4,162
Apr 4, 2025	0.65	0.75	0.65	0.75	0.75	66.67%	324
Apr 3, 2025	0.56	0.56	0.42	0.45	0.45	-18.18%	491
Mar 26, 2025	0.42	0.55	0.42	0.55	0.55	-24.65%	444
Mar 18, 2025	0.67	0.73	0.60	0.73	0.73	15.82%	832
Mar 17, 2025	0.42	0.63	0.42	0.63	0.63	26.04%	855
Mar 3, 2025	0.33	0.50	0.33	0.50	0.50	-20.63%	2,060
Feb 26, 2025	0.31	0.63	0.31	0.63	0.63	1.61%	667
Feb 25, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	1,513
Feb 24, 2025	0.63	0.63	0.63	0.63	0.63	-	224
Feb 21, 2025	0.55	0.63	0.55	0.63	0.63	18.87%	5,068
Feb 20, 2025	0.48	0.53	0.48	0.53	0.53	-11.67%	4,200
Feb 12, 2025	0.54	0.60	0.52	0.60	0.60	42.18%	7,400
Feb 11, 2025	0.42	0.42	0.42	0.42	0.42	-24.24%	682
Feb 4, 2025	0.42	0.56	0.42	0.56	0.56	-5.30%	6,198
Feb 3, 2025	0.42	0.59	0.42	0.59	0.59	10.52%	1,655
Jan 30, 2025	0.47	0.53	0.47	0.53	0.53	-8.24%	1,190
Jan 27, 2025	0.58	0.58	0.58	0.58	0.58	-3.01%	5,056
Jan 22, 2025	0.60	0.60	0.60	0.60	0.60	3.46%	241
Jan 21, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	100
Jan 15, 2025	0.42	0.58	0.42	0.58	0.58	5.84%	2,032
Jan 14, 2025	0.55	0.58	0.55	0.55	0.55	-5.52%	4,000
Jan 13, 2025	0.55	0.58	0.55	0.58	0.58	-	4,518
Jan 10, 2025	0.55	0.58	0.55	0.58	0.58	21.52%	4,900
Jan 7, 2025	0.47	0.48	0.44	0.48	0.48	30.41%	4,000
Jan 6, 2025	0.44	0.45	0.37	0.37	0.37	-18.67%	17,078
Dec 31, 2024	0.43	0.55	0.43	0.45	0.45	-5.58%	2,257
Dec 30, 2024	0.48	0.48	0.48	0.48	0.48	-17.08%	125
Dec 23, 2024	0.57	0.57	0.57	0.57	0.57	35.18%	109
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