NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.24	2.34	2.21	2.23	2.23	1.83%	190,522
Apr 9, 2026	2.29	2.31	2.18	2.19	2.19	-2.67%	286,355
Apr 8, 2026	2.15	2.29	2.08	2.25	2.25	8.17%	371,524
Apr 7, 2026	2.15	2.15	2.05	2.08	2.08	-0.95%	99,468
Apr 6, 2026	2.13	2.17	2.08	2.10	2.10	1.45%	342,401
Apr 2, 2026	2.05	2.09	1.97	2.07	2.07	1.47%	74,436
Apr 1, 2026	2.12	2.14	2.02	2.04	2.04	-1.45%	327,095
Mar 31, 2026	2.01	2.07	1.95	2.07	2.07	7.25%	799,778
Mar 30, 2026	1.98	2.03	1.90	1.93	1.93	1.58%	198,281
Mar 27, 2026	1.95	1.98	1.87	1.90	1.90	-1.55%	115,546
Mar 26, 2026	2.00	2.00	1.89	1.93	1.93	-2.53%	289,659
Mar 25, 2026	1.88	2.00	1.73	1.98	1.98	8.20%	5,597,027
Mar 24, 2026	1.77	1.88	1.75	1.83	1.83	3.39%	182,337
Mar 23, 2026	1.80	1.80	1.75	1.77	1.77	-1.12%	63,135
Mar 20, 2026	1.75	1.79	1.73	1.79	1.79	1.13%	161,107
Mar 19, 2026	1.88	1.88	1.67	1.77	1.77	-3.80%	249,764
Mar 18, 2026	1.96	1.97	1.84	1.84	1.84	-4.17%	147,330
Mar 17, 2026	1.97	1.97	1.92	1.92	1.92	-1.03%	93,301
Mar 16, 2026	2.01	2.01	1.90	1.94	1.94	1.57%	178,717
Mar 13, 2026	2.05	2.05	1.90	1.91	1.91	-3.54%	144,661
Mar 12, 2026	1.98	2.05	1.98	1.98	1.98	-	118,413
Mar 11, 2026	2.15	2.15	1.97	1.98	1.98	-1.49%	233,373
Mar 10, 2026	2.01	2.08	1.89	2.01	2.01	5.24%	372,909
Mar 9, 2026	1.85	1.92	1.81	1.91	1.91	2.69%	89,546
Mar 6, 2026	1.89	1.93	1.82	1.86	1.86	-0.53%	259,307
Mar 5, 2026	1.92	1.95	1.87	1.87	1.87	-1.06%	189,144
Mar 4, 2026	1.93	1.95	1.85	1.89	1.89	-2.07%	230,730
Mar 3, 2026	2.03	2.03	1.91	1.93	1.93	-5.85%	190,213
Mar 2, 2026	2.10	2.16	2.04	2.05	2.05	-2.38%	211,783
Feb 27, 2026	2.12	2.17	2.05	2.10	2.10	-2.33%	268,412
Feb 26, 2026	2.14	2.17	2.09	2.15	2.15	1.42%	87,307
Feb 25, 2026	2.15	2.15	2.08	2.12	2.12	-	108,447
Feb 24, 2026	2.15	2.21	2.10	2.12	2.12	-1.40%	169,238
Feb 23, 2026	2.18	2.18	2.09	2.15	2.15	-0.46%	75,877
Feb 20, 2026	2.15	2.23	2.13	2.16	2.16	-4.00%	342,994
Feb 19, 2026	2.32	2.32	2.19	2.25	2.25	1.81%	38,150
Feb 18, 2026	2.20	2.24	2.18	2.21	2.21	-	60,742
Feb 17, 2026	2.29	2.33	2.18	2.21	2.21	-4.74%	207,577
Feb 13, 2026	2.33	2.39	2.29	2.32	2.32	-0.43%	124,181
Feb 12, 2026	2.33	2.42	2.31	2.33	2.33	-0.85%	119,585
Feb 11, 2026	2.45	2.46	2.33	2.35	2.35	-4.47%	173,481
Feb 10, 2026	2.43	2.47	2.41	2.46	2.46	1.23%	31,056
Feb 9, 2026	2.35	2.46	2.35	2.43	2.43	2.53%	25,900
Feb 6, 2026	2.42	2.42	2.33	2.37	2.37	1.72%	35,835
Feb 5, 2026	2.42	2.45	2.31	2.33	2.33	-6.43%	121,817
Feb 4, 2026	2.53	2.53	2.46	2.49	2.49	-0.40%	58,028
Feb 3, 2026	2.45	2.53	2.45	2.50	2.50	0.40%	53,214
Feb 2, 2026	2.49	2.50	2.43	2.49	2.49	-	49,757
Jan 30, 2026	2.57	2.58	2.49	2.49	2.49	-3.11%	123,027
Jan 29, 2026	2.60	2.60	2.48	2.57	2.57	2.39%	84,998