NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.41	2.49	2.35	2.43	2.43	0.62%	45,416
Sep 3, 2026	2.39	2.42	2.31	2.41	2.41	1.05%	30,167
Sep 2, 2026	2.45	2.48	2.38	2.39	2.39	-2.25%	23,774
Sep 1, 2026	2.48	2.48	2.40	2.44	2.44	-1.41%	16,303
Aug 31, 2026	2.45	2.50	2.40	2.48	2.48	1.23%	43,932
Aug 28, 2026	2.41	2.45	2.40	2.45	2.45	1.66%	3,706
Aug 27, 2026	2.43	2.47	2.38	2.41	2.41	-1.03%	11,226
Aug 26, 2026	2.43	2.44	2.39	2.43	2.43	2.10%	6,397
Aug 25, 2026	2.48	2.48	2.38	2.38	2.38	-3.64%	40,146
Aug 24, 2026	2.46	2.48	2.41	2.47	2.47	0.20%	13,005
Aug 21, 2026	2.42	2.49	2.41	2.47	2.47	-1.20%	13,147
Aug 20, 2026	2.48	2.50	2.48	2.50	2.50	0.20%	10,505
Aug 19, 2026	2.45	2.49	2.45	2.49	2.49	-	5,767
Aug 18, 2026	2.50	2.50	2.45	2.49	2.49	-	6,049
Aug 17, 2026	2.47	2.52	2.41	2.49	2.49	2.89%	46,764
Aug 14, 2026	2.39	2.47	2.39	2.42	2.42	0.83%	20,089
Aug 13, 2026	2.39	2.40	2.39	2.40	2.40	-	10,946
Aug 12, 2026	2.45	2.45	2.38	2.40	2.40	-2.04%	23,052
Aug 11, 2026	2.41	2.47	2.39	2.45	2.45	0.82%	10,388
Aug 10, 2026	2.39	2.44	2.39	2.43	2.43	-0.41%	10,288
Aug 7, 2026	2.45	2.45	2.39	2.44	2.44	-0.20%	25,233
Aug 6, 2026	2.48	2.48	2.41	2.45	2.45	-0.81%	7,157
Aug 5, 2026	2.39	2.48	2.38	2.47	2.47	2.49%	38,404
Aug 4, 2026	2.45	2.48	2.39	2.41	2.41	-2.83%	14,390
Aug 3, 2026	2.47	2.48	2.42	2.48	2.48	0.20%	87,591
Jul 31, 2026	2.48	2.48	2.40	2.47	2.47	-0.80%	3,348
Jul 30, 2026	2.50	2.52	2.42	2.49	2.49	-0.40%	28,364
Jul 29, 2026	2.42	2.52	2.39	2.50	2.50	3.52%	296,998
Jul 28, 2026	2.42	2.42	2.39	2.42	2.42	-	5,860
Jul 27, 2026	2.43	2.49	2.40	2.42	2.42	1.05%	13,151
Jul 24, 2026	2.49	2.50	2.39	2.39	2.39	-4.21%	40,594
Jul 23, 2026	2.49	2.51	2.39	2.50	2.50	0.20%	15,736
Jul 22, 2026	2.48	2.49	2.42	2.49	2.49	0.40%	15,001
Jul 21, 2026	2.51	2.51	2.41	2.48	2.48	-0.40%	24,087
Jul 20, 2026	2.52	2.52	2.48	2.49	2.49	-0.80%	9,555
Jul 17, 2026	2.52	2.55	2.46	2.51	2.51	-0.20%	32,367
Jul 16, 2026	2.51	2.55	2.45	2.52	2.52	0.40%	24,500
Jul 15, 2026	2.50	2.52	2.46	2.51	2.51	0.20%	10,682
Jul 14, 2026	2.45	2.50	2.45	2.50	2.50	1.63%	11,349
Jul 13, 2026	2.50	2.50	2.45	2.46	2.46	-1.60%	13,868
Jul 10, 2026	2.50	2.50	2.43	2.50	2.50	2.46%	29,566
Jul 9, 2026	2.50	2.55	2.43	2.44	2.44	-4.31%	42,190
Jul 8, 2026	2.57	2.58	2.50	2.55	2.55	-1.54%	45,962
Jul 7, 2026	2.60	2.61	2.56	2.59	2.59	0.39%	66,889
Jul 6, 2026	2.50	2.63	2.50	2.58	2.58	2.99%	237,666
Jul 3, 2026	2.43	2.51	2.43	2.51	2.51	0.80%	21,405
Jul 2, 2026	2.47	2.51	2.40	2.49	2.49	0.61%	33,127
Jul 1, 2026	2.49	2.52	2.44	2.47	2.47	0.20%	15,458
Jun 30, 2026	2.41	2.47	2.39	2.47	2.47	2.71%	27,894
Jun 29, 2026	2.50	2.53	2.40	2.40	2.40	-1.84%	61,309