Nano Magic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.55	0.65	0.51	0.61	0.61	-13.27%	1,718
Jul 28, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	200
Jul 23, 2025	0.75	0.75	0.75	0.75	0.75	33.93%	200
Jul 22, 2025	0.56	0.56	0.56	0.56	0.56	-10.18%	695
Jul 21, 2025	0.55	0.62	0.55	0.62	0.62	13.99%	3,598
Jul 17, 2025	0.44	0.55	0.44	0.55	0.55	6.09%	3,347
Jul 10, 2025	0.55	0.55	0.44	0.52	0.52	-7.60%	1,231
Jul 2, 2025	0.46	0.56	0.44	0.56	0.56	-3.79%	951
Jun 30, 2025	0.44	0.58	0.44	0.58	0.58	-3.33%	656
Jun 25, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	173
Jun 23, 2025	0.58	0.58	0.58	0.58	0.58	30.63%	100
Jun 20, 2025	0.44	0.44	0.44	0.44	0.44	-26.81%	207
Jun 9, 2025	0.61	0.61	0.61	0.61	0.61	5.02%	213
Jun 6, 2025	0.52	0.58	0.48	0.58	0.58	6.14%	312
Jun 2, 2025	0.44	0.54	0.44	0.54	0.54	-2.40%	234
May 29, 2025	0.44	0.56	0.44	0.56	0.56	5.21%	1,601
May 27, 2025	0.53	0.53	0.53	0.53	0.53	-24.29%	1,500
May 21, 2025	0.44	0.73	0.44	0.70	0.70	3.86%	434
May 20, 2025	0.67	0.67	0.67	0.67	0.67	2.12%	1,500
May 14, 2025	0.64	0.66	0.64	0.66	0.66	6.31%	1,000
May 6, 2025	0.47	0.62	0.47	0.62	0.62	-16.11%	800
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