NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.98	3.00	2.81	2.93	2.93	-1.52%	52,360
Dec 2, 2025	2.91	2.97	2.88	2.97	2.97	2.77%	53,127
Dec 1, 2025	2.91	2.97	2.82	2.89	2.89	-0.69%	32,507
Nov 28, 2025	2.87	3.07	2.87	2.91	2.91	1.39%	107,571
Nov 27, 2025	2.87	2.88	2.81	2.87	2.87	0.70%	35,722
Nov 26, 2025	2.91	2.91	2.75	2.85	2.85	-2.23%	71,471
Nov 25, 2025	3.15	3.20	2.89	2.92	2.92	-6.57%	129,495
Nov 24, 2025	2.90	3.14	2.90	3.12	3.12	7.96%	461,359
Nov 21, 2025	2.73	2.91	2.63	2.89	2.89	6.06%	251,974
Nov 20, 2025	2.68	2.73	2.61	2.73	2.73	4.41%	41,082
Nov 19, 2025	2.70	2.70	2.60	2.61	2.61	-2.97%	12,734
Nov 18, 2025	2.55	2.72	2.50	2.69	2.69	5.49%	53,107
Nov 17, 2025	2.58	2.65	2.51	2.55	2.55	-1.16%	42,962
Nov 14, 2025	2.55	2.60	2.50	2.58	2.58	1.38%	36,388
Nov 13, 2025	2.53	2.57	2.47	2.55	2.55	0.79%	19,134
Nov 12, 2025	2.51	2.53	2.50	2.53	2.53	-0.59%	19,162
Nov 10, 2025	2.44	2.57	2.44	2.54	2.54	2.63%	34,855
Nov 7, 2025	2.50	2.50	2.44	2.48	2.48	-0.80%	6,456
Nov 6, 2025	2.45	2.51	2.43	2.50	2.50	1.84%	12,465
Nov 5, 2025	2.49	2.56	2.25	2.45	2.45	-1.61%	26,738
Nov 4, 2025	2.48	2.60	2.46	2.49	2.49	-2.35%	16,749
Nov 3, 2025	2.54	2.65	2.48	2.55	2.55	1.59%	16,046
Oct 31, 2025	2.52	2.52	2.45	2.51	2.51	0.20%	13,926
Oct 30, 2025	2.50	2.53	2.47	2.51	2.51	0.20%	9,215
Oct 29, 2025	2.46	2.52	2.46	2.50	2.50	1.63%	19,754
Oct 28, 2025	2.48	2.50	2.42	2.46	2.46	-0.81%	39,897
Oct 27, 2025	2.53	2.53	2.44	2.48	2.48	-0.80%	38,188
Oct 24, 2025	2.50	2.54	2.44	2.50	2.50	0.20%	19,481
Oct 23, 2025	2.51	2.52	2.43	2.50	2.50	-0.20%	30,317
Oct 22, 2025	2.54	2.54	2.44	2.50	2.50	-1.38%	31,046
Oct 21, 2025	2.48	2.54	2.47	2.54	2.54	1.40%	35,178
Oct 20, 2025	2.56	2.56	2.48	2.50	2.50	-2.91%	23,570
Oct 17, 2025	2.56	2.60	2.42	2.58	2.58	1.18%	112,823
Oct 16, 2025	2.59	2.61	2.53	2.55	2.55	-1.74%	24,902
Oct 15, 2025	2.62	2.64	2.55	2.59	2.59	-0.77%	33,062
Oct 14, 2025	2.62	2.65	2.55	2.61	2.61	0.38%	45,195
Oct 13, 2025	2.63	2.69	2.59	2.60	2.60	-2.44%	44,445
Oct 10, 2025	2.69	2.69	2.60	2.67	2.67	-1.11%	46,162
Oct 9, 2025	2.63	2.75	2.58	2.70	2.70	2.28%	150,899
Oct 8, 2025	2.68	2.68	2.64	2.64	2.64	-2.59%	36,059
Oct 7, 2025	2.68	2.71	2.66	2.71	2.71	0.19%	33,319
Oct 6, 2025	2.77	2.77	2.68	2.70	2.70	-2.17%	28,004
Oct 3, 2025	2.73	2.78	2.68	2.76	2.76	1.28%	23,769
Oct 2, 2025	2.68	2.73	2.68	2.73	2.73	2.25%	6,814
Oct 1, 2025	2.75	2.75	2.66	2.67	2.67	-2.74%	40,973
Sep 30, 2025	2.74	2.75	2.74	2.74	2.74	0.74%	7,455
Sep 29, 2025	2.75	2.76	2.69	2.72	2.72	-0.91%	56,098
Sep 26, 2025	2.79	2.79	2.70	2.75	2.75	-1.79%	41,327
Sep 25, 2025	2.77	2.82	2.70	2.80	2.80	0.90%	60,540
Sep 24, 2025	2.82	2.82	2.68	2.77	2.77	-1.77%	132,183