NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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