NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.34	2.41	2.32	2.33	-	-1.90%	6,606
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
May 14, 2026	2.42	2.47	2.40	2.42	2.42	0.83%	35,039
May 13, 2026	2.47	2.54	2.40	2.40	2.40	-0.41%	142,483
May 12, 2026	2.48	2.48	2.40	2.41	2.41	-2.63%	78,645
May 11, 2026	2.49	2.49	2.39	2.48	2.48	-0.40%	289,030
May 8, 2026	2.51	2.52	2.43	2.49	2.49	-0.80%	84,827
May 7, 2026	2.50	2.55	2.49	2.51	2.51	-	12,203
May 6, 2026	2.50	2.59	2.45	2.51	2.51	-0.60%	151,061
May 5, 2026	2.47	2.53	2.41	2.52	2.52	1.61%	60,100
May 4, 2026	2.50	2.50	2.45	2.48	2.48	-0.40%	28,506
Apr 30, 2026	2.49	2.50	2.45	2.49	2.49	1.43%	9,239
Apr 29, 2026	2.50	2.50	2.45	2.46	2.46	-0.61%	20,184
Apr 28, 2026	2.49	2.53	2.46	2.47	2.47	-2.76%	29,672
Apr 27, 2026	2.54	2.54	2.48	2.54	2.54	0.20%	40,930
Apr 24, 2026	2.54	2.54	2.50	2.54	2.54	-0.20%	45,358
Apr 23, 2026	2.56	2.56	2.49	2.54	2.54	-0.20%	31,325
Apr 22, 2026	2.56	2.58	2.50	2.55	2.55	-0.59%	94,584
Apr 21, 2026	2.54	2.57	2.51	2.56	2.56	0.79%	29,815
Apr 20, 2026	2.51	2.58	2.48	2.54	2.54	0.79%	41,636
Apr 17, 2026	2.54	2.54	2.45	2.52	2.52	0.20%	83,227
Apr 16, 2026	2.59	2.65	2.47	2.52	2.52	-2.71%	458,756
Apr 15, 2026	2.55	2.59	2.50	2.59	2.59	1.77%	32,740
Apr 14, 2026	2.50	2.55	2.49	2.54	2.54	1.60%	36,901
Apr 13, 2026	2.44	2.51	2.44	2.50	2.50	0.81%	53,094
Apr 10, 2026	2.48	2.49	2.43	2.48	2.48	-	30,546
Apr 9, 2026	2.49	2.50	2.42	2.48	2.48	-0.40%	23,204
Apr 8, 2026	2.50	2.51	2.45	2.49	2.49	0.81%	20,466
Apr 7, 2026	2.50	2.50	2.45	2.47	2.47	-1.00%	22,207
Apr 2, 2026	2.50	2.50	2.44	2.50	2.50	-	10,965
Apr 1, 2026	2.50	2.50	2.46	2.50	2.50	-0.20%	12,263
Mar 31, 2026	2.51	2.52	2.45	2.50	2.50	0.40%	19,007
Mar 30, 2026	2.54	2.54	2.44	2.49	2.49	-1.19%	45,614
Mar 27, 2026	2.53	2.53	2.43	2.52	2.52	0.20%	28,617
Mar 26, 2026	2.53	2.53	2.45	2.52	2.52	-0.59%	38,618
Mar 25, 2026	2.37	2.54	2.37	2.53	2.53	1.20%	23,488
Mar 24, 2026	2.47	2.51	2.45	2.50	2.50	-1.19%	19,595
Mar 23, 2026	2.49	2.56	2.32	2.53	2.53	1.20%	128,858
Mar 20, 2026	2.54	2.56	2.50	2.50	2.50	-0.20%	733,600
Mar 19, 2026	2.53	2.55	2.50	2.51	2.51	-0.20%	38,703
Mar 18, 2026	2.51	2.55	2.50	2.51	2.51	-	19,722
Mar 17, 2026	2.51	2.56	2.51	2.51	2.51	0.40%	29,260
Mar 16, 2026	2.55	2.57	2.50	2.50	2.50	-1.19%	22,764
Mar 13, 2026	2.53	2.56	2.50	2.53	2.53	0.80%	54,293
Mar 12, 2026	2.53	2.53	2.50	2.51	2.51	-0.79%	81,352
Mar 11, 2026	2.51	2.57	2.51	2.53	2.53	1.00%	51,618
Mar 10, 2026	2.51	2.57	2.50	2.51	2.51	-1.38%	34,598