NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.30	2.33	2.27	2.33	2.33	-0.43%	18,586
Oct 22, 2026	2.34	2.34	2.28	2.34	2.34	-	6,893
Oct 21, 2026	2.38	2.38	2.23	2.34	2.34	-1.06%	46,746
Oct 20, 2026	2.35	2.38	2.33	2.37	2.37	0.21%	9,675
Oct 19, 2026	2.35	2.40	2.35	2.36	2.36	-1.05%	7,342
Oct 16, 2026	2.35	2.43	2.35	2.39	2.39	0.42%	7,265
Oct 15, 2026	2.37	2.38	2.35	2.38	2.38	-0.42%	13,821
Oct 14, 2026	2.40	2.42	2.35	2.39	2.39	1.06%	19,634
Oct 13, 2026	2.35	2.39	2.35	2.36	2.36	-	22,520
Oct 12, 2026	2.35	2.45	2.35	2.36	2.36	-1.67%	24,721
Oct 9, 2026	2.45	2.47	2.26	2.40	2.40	-1.64%	74,544
Oct 8, 2026	2.39	2.46	2.35	2.44	2.44	1.04%	16,776
Oct 7, 2026	2.46	2.46	2.39	2.42	2.42	-0.62%	12,558
Oct 6, 2026	2.41	2.48	2.40	2.43	2.43	-	29,745
Oct 5, 2026	2.50	2.50	2.40	2.43	2.43	-1.62%	16,624
Oct 2, 2026	2.46	2.47	2.41	2.47	2.47	0.41%	9,984
Oct 1, 2026	2.48	2.48	2.44	2.46	2.46	-0.81%	18,922
Sep 30, 2026	2.48	2.50	2.42	2.48	2.48	-	12,735
Sep 29, 2026	2.50	2.50	2.43	2.48	2.48	-0.80%	25,150
Sep 28, 2026	2.50	2.50	2.47	2.50	2.50	-	34,232
Sep 25, 2026	2.48	2.50	2.45	2.50	2.50	-	11,800
Sep 24, 2026	2.50	2.50	2.46	2.50	2.50	0.20%	44,480
Sep 23, 2026	2.49	2.50	2.46	2.50	2.50	0.40%	41,844
Sep 22, 2026	2.45	2.50	2.45	2.49	2.49	0.20%	87,614
Sep 21, 2026	2.49	2.49	2.45	2.48	2.48	0.61%	59,924
Sep 18, 2026	2.49	2.49	2.43	2.47	2.47	-1.20%	57,969
Sep 17, 2026	2.44	2.52	2.39	2.50	2.50	4.39%	108,701
Sep 16, 2026	2.39	2.46	2.39	2.39	2.39	-1.04%	27,638
Sep 15, 2026	2.47	2.47	2.39	2.42	2.42	-1.83%	26,476
Sep 14, 2026	2.51	2.52	2.41	2.46	2.46	-1.20%	74,907
Sep 11, 2026	2.47	2.51	2.46	2.49	2.49	-0.60%	40,638
Sep 10, 2026	2.52	2.53	2.45	2.51	2.51	-1.38%	69,630
Sep 9, 2026	2.55	2.56	2.50	2.54	2.54	-	105,653
Sep 8, 2026	2.45	2.55	2.41	2.54	2.54	4.10%	207,494
Sep 7, 2026	2.43	2.47	2.37	2.44	2.44	0.62%	27,951
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