NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	2.54	2.59	2.49	2.51	2.51	-1.18%	158,501
Jan 27, 2026	2.49	2.57	2.49	2.54	2.54	1.60%	91,363
Jan 26, 2026	2.50	2.53	2.45	2.50	2.50	0.40%	155,530
Jan 23, 2026	2.50	2.53	2.43	2.49	2.49	-0.40%	127,968
Jan 22, 2026	2.54	2.61	2.50	2.50	2.50	-1.57%	286,154
Jan 21, 2026	2.48	2.56	2.42	2.54	2.54	3.67%	187,766
Jan 20, 2026	2.48	2.50	2.42	2.45	2.45	-0.41%	137,930
Jan 19, 2026	2.50	2.50	2.40	2.46	2.46	-1.20%	151,463
Jan 16, 2026	2.55	2.55	2.46	2.49	2.49	-1.97%	213,092
Jan 15, 2026	2.65	2.68	2.53	2.54	2.54	-3.42%	108,360
Jan 14, 2026	2.68	2.68	2.62	2.63	2.63	-1.87%	64,604
Jan 13, 2026	2.78	2.79	2.67	2.68	2.68	-1.47%	135,892
Jan 12, 2026	2.72	2.86	2.72	2.72	2.72	1.12%	483,629
Jan 9, 2026	2.74	2.75	2.66	2.69	2.69	-1.82%	198,227
Jan 8, 2026	2.79	2.80	2.72	2.74	2.74	-1.44%	124,653
Jan 7, 2026	2.80	2.80	2.74	2.78	2.78	-0.36%	137,072
Jan 6, 2026	2.60	2.80	2.57	2.79	2.79	7.72%	157,856
Jan 5, 2026	2.53	2.66	2.53	2.59	2.59	2.37%	140,047
Jan 2, 2026	2.57	2.59	2.49	2.53	2.53	-1.17%	123,507
Dec 31, 2025	2.49	2.57	2.46	2.56	2.56	4.92%	326,847
Dec 30, 2025	2.35	2.50	2.35	2.44	2.44	4.27%	334,810
Dec 29, 2025	2.34	2.38	2.34	2.34	2.34	-1.27%	23,180
Dec 24, 2025	2.37	2.38	2.36	2.37	2.37	-	25,521
Dec 23, 2025	2.43	2.44	2.36	2.37	2.37	-0.42%	129,954
Dec 22, 2025	2.22	2.41	2.22	2.38	2.38	6.73%	277,923
Dec 19, 2025	2.24	2.24	2.21	2.23	2.23	-0.45%	35,884
Dec 18, 2025	2.17	2.26	2.17	2.24	2.24	2.28%	90,090
Dec 17, 2025	2.20	2.22	2.17	2.19	2.19	-	68,409
Dec 16, 2025	2.15	2.19	2.15	2.19	2.19	-	22,650
Dec 15, 2025	2.20	2.21	2.18	2.19	2.19	-0.90%	61,749
Dec 12, 2025	2.21	2.23	2.18	2.21	2.21	0.45%	162,242
Dec 11, 2025	2.28	2.30	2.20	2.20	2.20	-3.08%	38,127
Dec 10, 2025	2.14	2.30	2.12	2.27	2.27	3.65%	415,328
Dec 9, 2025	2.23	2.23	2.19	2.19	2.19	-0.90%	66,609
Dec 8, 2025	2.20	2.22	2.20	2.21	2.21	-	29,986
Dec 5, 2025	2.23	2.26	2.17	2.21	2.21	0.91%	122,475
Dec 4, 2025	2.21	2.23	2.19	2.19	2.19	-0.90%	33,638
Dec 3, 2025	2.20	2.23	2.17	2.21	2.21	-2.21%	165,731
Dec 2, 2025	2.20	2.26	2.20	2.26	2.26	0.89%	106,273
Dec 1, 2025	2.23	2.31	2.20	2.24	2.24	-	73,085
Nov 28, 2025	2.27	2.29	2.16	2.24	2.24	-1.32%	3,154,598
Nov 27, 2025	2.26	2.31	2.26	2.27	2.27	-	72,686
Nov 26, 2025	2.31	2.32	2.27	2.27	2.27	-1.73%	56,609