NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	2.79	2.80	2.78	2.79	-	0.36%	136,972
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
Nov 25, 2025	2.32	2.35	2.31	2.31	2.31	-0.43%	47,063
Nov 24, 2025	2.31	2.35	2.30	2.32	2.32	0.43%	39,270
Nov 21, 2025	2.35	2.37	2.30	2.31	2.31	-1.70%	27,482
Nov 20, 2025	2.40	2.44	2.34	2.35	2.35	-1.67%	165,295
Nov 19, 2025	2.37	2.39	2.35	2.39	2.39	1.70%	137,914
Nov 18, 2025	2.34	2.37	2.34	2.35	2.35	-	80,365
Nov 17, 2025	2.35	2.36	2.33	2.35	2.35	0.43%	190,711
Nov 14, 2025	2.38	2.38	2.32	2.34	2.34	-0.85%	155,652
Nov 13, 2025	2.34	2.39	2.32	2.36	2.36	-	193,174
Nov 12, 2025	2.33	2.39	2.29	2.36	2.36	3.06%	173,882
Nov 11, 2025	2.32	2.32	2.25	2.29	2.29	-0.43%	177,579
Nov 10, 2025	2.30	2.33	2.27	2.30	2.30	0.88%	88,782
Nov 7, 2025	2.36	2.36	2.23	2.28	2.28	-3.39%	194,591
Nov 6, 2025	2.33	2.40	2.33	2.36	2.36	0.43%	256,934
Nov 5, 2025	2.36	2.38	2.35	2.35	2.35	-0.42%	44,779
Nov 4, 2025	2.36	2.39	2.33	2.36	2.36	-0.42%	186,533
Nov 3, 2025	2.37	2.41	2.34	2.37	2.37	-	114,252
Oct 31, 2025	2.40	2.43	2.36	2.37	2.37	-	134,040
Oct 30, 2025	2.37	2.43	2.37	2.37	2.37	0.42%	201,234
Oct 29, 2025	2.46	2.46	2.36	2.36	2.36	-1.67%	83,421
Oct 28, 2025	2.37	2.42	2.33	2.40	2.40	1.27%	156,973