NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	2.58	2.73	2.58	2.62	2.62	1.55%	61,209
Dec 15, 2025	2.60	2.65	2.57	2.58	2.58	-	58,843
Dec 12, 2025	2.74	2.74	2.56	2.58	2.58	-2.64%	87,280
Dec 11, 2025	2.75	2.75	2.65	2.65	2.65	-3.81%	23,714
Dec 10, 2025	2.68	2.78	2.65	2.76	2.76	1.66%	39,974
Dec 9, 2025	2.82	2.82	2.70	2.71	2.71	-2.17%	4,380
Dec 8, 2025	2.72	2.83	2.72	2.77	2.77	1.84%	15,896
Dec 5, 2025	2.85	2.85	2.65	2.72	2.72	-1.81%	75,005
Dec 4, 2025	2.92	2.92	2.74	2.77	2.77	-5.30%	57,054
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