NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.55	2.55	2.51	2.55	2.55	0.20%	18,870
Mar 3, 2026	2.53	2.55	2.51	2.55	2.55	0.79%	128,746
Mar 2, 2026	2.53	2.56	2.52	2.53	2.53	-1.37%	115,614
Feb 27, 2026	2.53	2.57	2.53	2.56	2.56	0.39%	25,849
Feb 26, 2026	2.58	2.58	2.53	2.55	2.55	-0.97%	104,456
Feb 25, 2026	2.57	2.60	2.55	2.58	2.58	0.19%	40,324
Feb 24, 2026	2.56	2.59	2.54	2.57	2.57	0.78%	82,181
Feb 23, 2026	2.54	2.58	2.50	2.55	2.55	0.39%	328,451
Feb 20, 2026	2.65	2.65	2.54	2.54	2.54	-4.51%	223,087
Feb 19, 2026	2.67	2.70	2.57	2.66	2.66	0.38%	130,429
Feb 18, 2026	2.68	2.78	2.60	2.65	2.65	-1.30%	723,375
Feb 17, 2026	2.79	2.83	2.60	2.69	2.69	-3.59%	343,714
Feb 16, 2026	2.67	2.88	2.66	2.79	2.79	4.31%	341,424
Feb 13, 2026	2.58	2.74	2.56	2.67	2.67	2.89%	180,851
Feb 12, 2026	2.60	2.60	2.56	2.60	2.60	-	44,625
Feb 11, 2026	2.62	2.64	2.57	2.60	2.60	-0.76%	54,874
Feb 10, 2026	2.60	2.64	2.60	2.62	2.62	-0.57%	30,161
Feb 9, 2026	2.58	2.65	2.58	2.63	2.63	2.73%	61,014
Feb 6, 2026	2.57	2.57	2.55	2.56	2.56	0.20%	29,709
Feb 5, 2026	2.65	2.65	2.51	2.56	2.56	-2.67%	178,902
Feb 4, 2026	2.63	2.65	2.63	2.63	2.63	0.57%	83,560
Feb 3, 2026	2.66	2.70	2.61	2.61	2.61	-1.51%	133,465
Feb 2, 2026	2.59	2.73	2.59	2.65	2.65	2.51%	389,177
Jan 30, 2026	2.57	2.61	2.57	2.59	2.59	-0.39%	91,837
Jan 29, 2026	2.63	2.64	2.60	2.60	2.60	-1.70%	95,544
Jan 28, 2026	2.61	2.65	2.60	2.64	2.64	1.15%	98,489
Jan 27, 2026	2.73	2.73	2.59	2.61	2.61	-3.33%	173,299
Jan 26, 2026	2.58	2.75	2.58	2.70	2.70	4.85%	394,339
Jan 23, 2026	2.56	2.59	2.55	2.58	2.58	0.59%	38,969
Jan 22, 2026	2.64	2.65	2.52	2.56	2.56	-2.85%	107,878
Jan 21, 2026	2.57	2.65	2.51	2.64	2.64	2.53%	150,492
Jan 20, 2026	2.57	2.60	2.50	2.57	2.57	-1.15%	85,918
Jan 19, 2026	2.61	2.61	2.56	2.60	2.60	-0.38%	34,808
Jan 16, 2026	2.57	2.61	2.56	2.61	2.61	1.56%	47,433
Jan 15, 2026	2.62	2.66	2.56	2.57	2.57	-0.39%	77,543
Jan 14, 2026	2.60	2.63	2.50	2.58	2.58	-0.77%	90,771
Jan 13, 2026	2.62	2.63	2.59	2.60	2.60	-0.76%	49,982
Jan 12, 2026	2.64	2.65	2.59	2.62	2.62	-0.57%	74,825
Jan 9, 2026	2.67	2.70	2.60	2.64	2.64	-1.31%	121,633
Jan 8, 2026	2.62	2.68	2.59	2.67	2.67	1.91%	256,963
Jan 7, 2026	2.74	2.74	2.59	2.62	2.62	-4.03%	180,188
Jan 5, 2026	2.68	2.74	2.68	2.73	2.73	1.87%	216,539
Jan 2, 2026	2.61	2.70	2.61	2.68	2.68	1.13%	64,677
Dec 30, 2025	2.60	2.66	2.60	2.65	2.65	-	48,333
Dec 29, 2025	2.60	2.65	2.56	2.65	2.65	1.92%	42,879
Dec 23, 2025	2.62	2.63	2.57	2.60	2.60	-0.76%	48,811
Dec 22, 2025	2.63	2.63	2.59	2.62	2.62	-0.57%	19,795
Dec 19, 2025	2.63	2.66	2.57	2.64	2.64	0.19%	104,096
Dec 18, 2025	2.63	2.65	2.57	2.63	2.63	-	116,588
Dec 17, 2025	2.63	2.69	2.59	2.63	2.63	0.38%	37,141