NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	2.51	2.55	2.50	2.54	2.54	0.59%	63,653
Mar 6, 2026	2.56	2.57	2.51	2.53	2.53	-1.37%	41,976
Mar 5, 2026	2.52	2.56	2.51	2.56	2.56	0.39%	18,843
Mar 4, 2026	2.55	2.55	2.51	2.55	2.55	0.20%	18,870
Mar 3, 2026	2.53	2.55	2.51	2.55	2.55	0.79%	128,746
Mar 2, 2026	2.53	2.56	2.52	2.53	2.53	-1.37%	115,614
Feb 27, 2026	2.53	2.57	2.53	2.56	2.56	0.39%	25,849
Feb 26, 2026	2.58	2.58	2.53	2.55	2.55	-0.97%	104,456
Feb 25, 2026	2.57	2.60	2.55	2.58	2.58	0.19%	40,324
Feb 24, 2026	2.56	2.59	2.54	2.57	2.57	0.78%	82,181
Feb 23, 2026	2.54	2.58	2.50	2.55	2.55	0.39%	328,451
Feb 20, 2026	2.65	2.65	2.54	2.54	2.54	-4.51%	223,087
Feb 19, 2026	2.67	2.70	2.57	2.66	2.66	0.38%	130,429
Feb 18, 2026	2.68	2.78	2.60	2.65	2.65	-1.30%	723,375
Feb 17, 2026	2.79	2.83	2.60	2.69	2.69	-3.59%	343,714
Feb 16, 2026	2.67	2.88	2.66	2.79	2.79	4.31%	341,424
Feb 13, 2026	2.58	2.74	2.56	2.67	2.67	2.89%	180,851
Feb 12, 2026	2.60	2.60	2.56	2.60	2.60	-	44,625
Feb 11, 2026	2.62	2.64	2.57	2.60	2.60	-0.76%	54,874
Feb 10, 2026	2.60	2.64	2.60	2.62	2.62	-0.57%	30,161
Feb 9, 2026	2.58	2.65	2.58	2.63	2.63	2.73%	61,014
Feb 6, 2026	2.57	2.57	2.55	2.56	2.56	0.20%	29,709
Feb 5, 2026	2.65	2.65	2.51	2.56	2.56	-2.67%	178,902
Feb 4, 2026	2.63	2.65	2.63	2.63	2.63	0.57%	83,560
Feb 3, 2026	2.66	2.70	2.61	2.61	2.61	-1.51%	133,465