NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	2.65	2.71	2.65	2.65	2.65	-1.12%	9,747
Aug 18, 2025	2.71	2.72	2.65	2.68	2.68	-1.11%	8,640
Aug 14, 2025	2.64	2.71	2.63	2.71	2.71	-	13,263
Aug 13, 2025	2.72	2.73	2.65	2.71	2.71	0.74%	9,928
Aug 12, 2025	2.71	2.73	2.69	2.69	2.69	-0.37%	2,300
Aug 11, 2025	2.64	2.73	2.63	2.70	2.70	-0.74%	11,711
Aug 8, 2025	2.62	2.74	2.62	2.72	2.72	3.03%	18,914
Aug 7, 2025	2.70	2.70	2.64	2.64	2.64	-2.22%	11,005
Aug 6, 2025	2.66	2.76	2.64	2.70	2.70	1.12%	24,874
Aug 5, 2025	2.74	2.74	2.59	2.67	2.67	-2.91%	26,930
Aug 4, 2025	2.62	2.87	2.57	2.75	2.75	4.96%	138,453
Aug 1, 2025	2.65	2.69	2.58	2.62	2.62	0.38%	18,414
Jul 31, 2025	2.56	2.65	2.55	2.61	2.61	3.98%	36,267
Jul 30, 2025	2.52	2.56	2.50	2.51	2.51	-0.79%	9,622
Jul 29, 2025	2.58	2.58	2.40	2.53	2.53	-1.94%	21,044
Jul 28, 2025	2.58	2.58	2.53	2.58	2.58	-	12,243
Jul 25, 2025	2.59	2.59	2.51	2.58	2.58	1.18%	15,035
Jul 24, 2025	2.65	2.65	2.50	2.55	2.55	-3.77%	49,860
Jul 23, 2025	2.66	2.75	2.50	2.65	2.65	-0.75%	37,124
Jul 22, 2025	2.57	2.70	2.57	2.67	2.67	3.89%	12,808
Jul 21, 2025	2.64	2.64	2.57	2.57	2.57	-2.65%	8,634
Jul 18, 2025	2.64	2.64	2.63	2.64	2.64	-	3,707
Jul 17, 2025	2.63	2.64	2.59	2.64	2.64	-	4,936
Jul 16, 2025	2.58	2.65	2.55	2.64	2.64	-	16,982
Jul 15, 2025	2.65	2.65	2.51	2.64	2.64	-0.38%	29,579
Jul 14, 2025	2.69	2.69	2.60	2.65	2.65	1.92%	14,817
Jul 11, 2025	2.70	2.70	2.59	2.60	2.60	-3.70%	26,353
Jul 10, 2025	2.73	2.73	2.63	2.70	2.70	-	19,767
Jul 9, 2025	2.70	2.72	2.67	2.70	2.70	-	7,762
Jul 8, 2025	2.67	2.75	2.63	2.70	2.70	0.75%	15,443
Jul 7, 2025	2.73	2.73	2.64	2.68	2.68	-1.83%	3,611
Jul 4, 2025	2.74	2.75	2.65	2.73	2.73	-0.36%	3,255
Jul 3, 2025	2.72	2.75	2.60	2.74	2.74	-	14,313
Jul 2, 2025	2.66	2.74	2.60	2.74	2.74	-	45,598
Jul 1, 2025	2.60	2.74	2.54	2.74	2.74	5.38%	103,239
Jun 30, 2025	2.70	2.75	2.58	2.60	2.60	-3.35%	39,085
Jun 27, 2025	2.75	2.75	2.66	2.69	2.69	-2.18%	12,144
Jun 26, 2025	2.65	2.75	2.65	2.75	2.75	0.73%	12,368
Jun 25, 2025	2.77	2.77	2.65	2.73	2.73	-	23,690
Jun 24, 2025	2.88	2.88	2.73	2.73	2.73	-5.21%	39,028
Jun 23, 2025	2.84	2.90	2.64	2.88	2.88	0.35%	67,970
Jun 20, 2025	2.81	2.91	2.74	2.87	2.87	2.14%	20,325
Jun 18, 2025	2.75	2.82	2.73	2.81	2.81	-	4,869
Jun 17, 2025	2.87	2.87	2.72	2.81	2.81	-1.06%	9,323
Jun 16, 2025	2.67	2.86	2.67	2.84	2.84	-0.35%	10,374
Jun 13, 2025	2.58	2.88	2.50	2.85	2.85	10.04%	51,203
Jun 12, 2025	2.52	2.69	2.52	2.59	2.59	-1.89%	76,135
Jun 11, 2025	2.68	2.88	2.60	2.64	2.64	-2.22%	59,255
Jun 10, 2025	2.70	2.79	2.66	2.70	2.70	-1.10%	14,452
Jun 9, 2025	2.73	2.74	2.68	2.73	2.73	-0.36%	21,178