NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	2.40	2.54	2.33	2.45	2.45	5.16%	161,329
Jun 25, 2026	2.30	2.33	2.21	2.33	2.33	1.09%	13,892
Jun 24, 2026	2.28	2.31	2.18	2.30	2.30	-0.43%	31,589
Jun 23, 2026	2.30	2.31	2.28	2.31	2.31	0.43%	7,544
Jun 22, 2026	2.30	2.30	2.21	2.30	2.30	-	4,122
Jun 19, 2026	2.30	2.30	2.22	2.30	2.30	0.22%	59,338
Jun 18, 2026	2.29	2.30	2.26	2.30	2.30	0.44%	8,914
Jun 17, 2026	2.29	2.29	2.26	2.29	2.29	-0.22%	10,220
Jun 16, 2026	2.29	2.29	2.26	2.29	2.29	0.22%	82,839
Jun 15, 2026	2.27	2.29	2.26	2.29	2.29	-0.22%	69,066
Jun 12, 2026	2.30	2.30	2.27	2.29	2.29	-0.43%	9,229
Jun 11, 2026	2.31	2.32	2.28	2.30	2.30	-0.22%	34,051
Jun 10, 2026	2.30	2.31	2.25	2.31	2.31	0.44%	13,064
Jun 9, 2026	2.30	2.31	2.25	2.30	2.30	-0.22%	43,257
Jun 8, 2026	2.28	2.31	2.26	2.30	2.30	-	56,801
Jun 5, 2026	2.34	2.38	2.29	2.30	2.30	-1.50%	34,734
Jun 3, 2026	2.35	2.40	2.28	2.34	2.34	-0.85%	30,961
Jun 2, 2026	2.41	2.41	2.35	2.36	2.36	-2.28%	18,752
Jun 1, 2026	2.30	2.45	2.26	2.41	2.41	4.33%	114,017
May 29, 2026	2.32	2.32	2.26	2.31	2.31	0.22%	69,595
May 28, 2026	2.34	2.34	2.26	2.31	2.31	0.22%	21,436
May 27, 2026	2.31	2.33	2.29	2.30	2.30	-1.29%	49,114
May 26, 2026	2.31	2.37	2.29	2.33	2.33	0.87%	11,320
May 25, 2026	2.36	2.37	2.30	2.31	2.31	-1.91%	36,869
May 22, 2026	2.33	2.39	2.32	2.36	2.36	1.07%	20,130
May 21, 2026	2.34	2.41	2.32	2.33	2.33	-1.69%	11,126
May 20, 2026	2.38	2.38	2.32	2.37	2.37	2.60%	15,557
May 19, 2026	2.40	2.44	2.26	2.31	2.31	-2.94%	60,723
May 18, 2026	2.40	2.41	2.35	2.38	2.38	-0.83%	67,391
May 15, 2026	2.46	2.46	2.35	2.40	2.40	-0.83%	52,381