NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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