Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
12.17
+0.21 (1.76%)
At close: Jun 20, 2025, 4:00 PM
12.11
-0.06 (-0.49%)
After-hours: Jun 20, 2025, 4:14 PM EDT
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 12.19 | 13.37 | 11.49 | 12.17 | 12.17 | 1.76% | 167,628 |
| Jun 18, 2025 | 9.16 | 12.00 | 9.15 | 11.96 | 11.96 | 21.53% | 84,608 |
| Jun 17, 2025 | 9.01 | 10.14 | 9.01 | 9.84 | 9.84 | -3.34% | 85,917 |
| Jun 16, 2025 | 10.00 | 10.78 | 7.75 | 10.18 | 10.18 | -2.02% | 181,163 |
| Jun 13, 2025 | 10.30 | 11.08 | 9.82 | 10.39 | 10.39 | -4.68% | 92,809 |
| Jun 12, 2025 | 11.85 | 12.15 | 10.53 | 10.90 | 10.90 | -7.86% | 105,050 |
| Jun 11, 2025 | 10.91 | 12.50 | 10.68 | 11.83 | 11.83 | 1.81% | 205,922 |
| Jun 10, 2025 | 10.99 | 12.94 | 10.11 | 11.62 | 11.62 | 2.74% | 386,989 |
| Jun 9, 2025 | 7.30 | 11.87 | 7.12 | 11.31 | 11.31 | 69.06% | 2,223,919 |
| Jun 6, 2025 | 7.10 | 7.10 | 6.00 | 6.69 | 6.69 | -2.48% | 141,038 |
| Jun 5, 2025 | 6.80 | 7.32 | 6.50 | 6.86 | 6.86 | 5.70% | 476,640 |
| Jun 4, 2025 | 3.83 | 7.15 | 3.83 | 6.49 | 6.49 | 71.24% | 3,395,612 |
| Jun 3, 2025 | 3.50 | 3.80 | 3.50 | 3.79 | 3.79 | 7.37% | 69,894 |
| Jun 2, 2025 | 3.50 | 3.61 | 3.49 | 3.53 | 3.53 | 0.86% | 3,639 |
| May 30, 2025 | 3.60 | 3.62 | 3.50 | 3.50 | 3.50 | -4.37% | 12,104 |
| May 29, 2025 | 4.00 | 4.06 | 3.66 | 3.66 | 3.66 | -5.18% | 33,456 |
| May 28, 2025 | 3.59 | 3.89 | 3.33 | 3.86 | 3.86 | 9.35% | 58,640 |
| May 27, 2025 | 3.75 | 3.96 | 3.45 | 3.53 | 3.53 | -4.85% | 35,533 |
| May 23, 2025 | 3.72 | 3.92 | 3.66 | 3.71 | 3.71 | 0.27% | 38,535 |
| May 22, 2025 | 3.69 | 3.71 | 3.62 | 3.70 | 3.70 | -2.63% | 11,809 |
| May 21, 2025 | 3.89 | 3.89 | 3.45 | 3.80 | 3.80 | 0.53% | 21,505 |
| May 20, 2025 | 4.06 | 4.10 | 3.68 | 3.78 | 3.78 | -6.67% | 30,126 |
| May 19, 2025 | 4.15 | 4.40 | 3.84 | 4.05 | 4.05 | - | 18,330 |
| May 16, 2025 | 4.10 | 4.25 | 4.00 | 4.05 | 4.05 | -3.80% | 5,899 |
| May 15, 2025 | 4.39 | 4.42 | 4.12 | 4.21 | 4.21 | -2.09% | 3,395 |
| May 14, 2025 | 4.32 | 4.40 | 4.10 | 4.30 | 4.30 | -0.69% | 5,767 |
| May 13, 2025 | 4.18 | 4.44 | 4.00 | 4.33 | 4.33 | -1.37% | 7,362 |
| May 12, 2025 | 4.41 | 4.59 | 3.47 | 4.39 | 4.39 | 4.77% | 30,305 |
| May 9, 2025 | 4.28 | 4.40 | 4.00 | 4.19 | 4.19 | -2.56% | 4,191 |
| May 8, 2025 | 4.40 | 4.60 | 4.08 | 4.30 | 4.30 | -0.69% | 10,426 |
| May 7, 2025 | 4.31 | 4.47 | 4.04 | 4.33 | 4.33 | -6.88% | 6,775 |
| May 6, 2025 | 4.65 | 4.71 | 4.49 | 4.65 | 4.65 | -0.64% | 3,817 |
| May 5, 2025 | 4.85 | 4.96 | 4.67 | 4.68 | 4.68 | -3.70% | 2,524 |
| May 2, 2025 | 4.83 | 4.97 | 4.57 | 4.86 | 4.86 | 1.67% | 9,966 |
| May 1, 2025 | 4.71 | 4.89 | 4.71 | 4.78 | 4.78 | -2.25% | 1,818 |
| Apr 30, 2025 | 4.73 | 4.90 | 4.47 | 4.89 | 4.89 | 0.82% | 7,696 |
| Apr 29, 2025 | 4.86 | 4.97 | 4.50 | 4.85 | 4.85 | -3.39% | 10,464 |
| Apr 28, 2025 | 5.04 | 5.04 | 4.63 | 5.02 | 5.02 | 4.37% | 5,631 |
| Apr 25, 2025 | 4.80 | 4.93 | 4.66 | 4.81 | 4.81 | -1.84% | 19,305 |
| Apr 24, 2025 | 5.29 | 5.46 | 4.87 | 4.90 | 4.90 | -2.55% | 31,015 |
| Apr 23, 2025 | 5.00 | 5.30 | 5.00 | 5.03 | 5.03 | 4.75% | 13,876 |
| Apr 22, 2025 | 4.95 | 5.15 | 4.66 | 4.80 | 4.80 | 4.35% | 13,653 |
| Apr 21, 2025 | 4.28 | 5.04 | 4.12 | 4.60 | 4.60 | 6.98% | 32,671 |
| Apr 17, 2025 | 4.10 | 4.45 | 4.10 | 4.30 | 4.30 | 1.75% | 4,406 |
| Apr 16, 2025 | 4.24 | 4.24 | 4.18 | 4.23 | 4.23 | -3.95% | 2,323 |
| Apr 15, 2025 | 3.75 | 4.50 | 3.75 | 4.40 | 4.40 | 6.67% | 9,074 |
| Apr 14, 2025 | 3.59 | 4.60 | 3.59 | 4.13 | 4.13 | 11.49% | 54,393 |
| Apr 11, 2025 | 3.81 | 4.01 | 3.42 | 3.70 | 3.70 | -2.89% | 30,348 |
| Apr 10, 2025 | 4.07 | 4.07 | 3.76 | 3.81 | 3.81 | -6.39% | 3,762 |
| Apr 9, 2025 | 4.05 | 4.23 | 4.05 | 4.07 | 4.07 | -0.73% | 5,444 |