NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.52	2.52	2.45	2.51	2.51	-	13,926
Oct 30, 2025	2.50	2.53	2.47	2.51	2.51	0.40%	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	-	19,481
Oct 23, 2025	2.51	2.52	2.42	2.50	2.50	-	30,317
Oct 22, 2025	2.54	2.54	2.44	2.50	2.50	-1.57%	31,046
Oct 21, 2025	2.48	2.54	2.47	2.54	2.54	1.60%	35,178
Oct 20, 2025	2.56	2.56	2.48	2.50	2.50	-3.10%	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	-1.54%	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	-2.62%	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	2.27%	150,899
Oct 8, 2025	2.68	2.68	2.64	2.64	2.64	-2.58%	36,059
Oct 7, 2025	2.68	2.71	2.66	2.71	2.71	0.37%	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	1.10%	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	-2.55%	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	-1.09%	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	1.08%	60,540
Sep 24, 2025	2.82	2.82	2.68	2.77	2.77	-1.77%	132,183
Sep 23, 2025	2.70	2.85	2.67	2.82	2.82	2.92%	133,627
Sep 22, 2025	2.75	2.76	2.64	2.74	2.74	1.11%	35,861
Sep 19, 2025	2.65	2.76	2.65	2.71	2.71	4.23%	37,619
Sep 18, 2025	2.64	2.69	2.60	2.60	2.60	-1.52%	23,478
Sep 17, 2025	2.66	2.70	2.60	2.64	2.64	-1.49%	21,786
Sep 16, 2025	2.70	2.70	2.64	2.68	2.68	-2.19%	20,926
Sep 15, 2025	2.68	2.79	2.68	2.74	2.74	-1.08%	28,511
Sep 12, 2025	2.72	2.79	2.68	2.77	2.77	1.84%	8,159
Sep 11, 2025	2.78	2.78	2.66	2.72	2.72	-2.16%	11,986
Sep 10, 2025	2.70	2.79	2.67	2.78	2.78	0.36%	37,071
Sep 9, 2025	2.67	2.78	2.62	2.77	2.77	3.36%	45,905
Sep 8, 2025	2.65	2.75	2.65	2.68	2.68	1.13%	23,259
Sep 5, 2025	2.68	2.73	2.61	2.65	2.65	-0.38%	6,920
Sep 4, 2025	2.62	2.67	2.61	2.66	2.66	0.38%	30,518
Sep 3, 2025	2.62	2.69	2.62	2.65	2.65	-2.57%	69,076
Sep 2, 2025	2.73	2.78	2.72	2.72	2.72	-0.37%	10,477
Sep 1, 2025	2.79	2.84	2.63	2.73	2.73	-3.53%	16,104
Aug 29, 2025	2.82	2.87	2.77	2.83	2.83	-1.74%	12,108
Aug 28, 2025	2.84	2.89	2.82	2.88	2.88	-	33,419
Aug 27, 2025	2.83	2.90	2.81	2.88	2.88	2.86%	16,352
Aug 26, 2025	2.88	2.94	2.80	2.80	2.80	-	142,288
Aug 25, 2025	2.82	2.82	2.72	2.80	2.80	-0.71%	16,995