Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
4.900
-0.130 (-2.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 4.29 | 4.50 | 4.10 | 4.10 | 4.10 | -2.84% | 3,974 |
| Apr 7, 2025 | 4.40 | 4.55 | 4.20 | 4.22 | 4.22 | -12.08% | 2,671 |
| Apr 4, 2025 | 4.02 | 4.95 | 4.02 | 4.80 | 4.80 | 2.24% | 63,508 |
| Apr 3, 2025 | 4.70 | 5.17 | 4.55 | 4.70 | 4.70 | 3.39% | 6,847 |
| Apr 2, 2025 | 4.53 | 5.23 | 4.53 | 4.54 | 4.54 | -3.59% | 7,973 |
| Apr 1, 2025 | 4.37 | 4.71 | 4.20 | 4.71 | 4.71 | 4.67% | 2,006 |
| Mar 31, 2025 | 4.43 | 4.99 | 4.02 | 4.50 | 4.50 | - | 23,100 |
| Mar 28, 2025 | 4.91 | 4.91 | 4.50 | 4.50 | 4.50 | -4.26% | 6,902 |
| Mar 27, 2025 | 4.17 | 4.71 | 4.17 | 4.70 | 4.70 | -3.49% | 16,799 |
| Mar 26, 2025 | 4.83 | 4.87 | 4.62 | 4.87 | 4.87 | 5.41% | 2,689 |
| Mar 25, 2025 | 4.87 | 4.98 | 4.55 | 4.62 | 4.62 | -3.35% | 4,898 |
| Mar 24, 2025 | 4.56 | 4.87 | 4.50 | 4.78 | 4.78 | 2.49% | 8,734 |
| Mar 21, 2025 | 5.28 | 5.28 | 4.60 | 4.66 | 4.66 | -7.55% | 5,077 |
| Mar 20, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | -2.94% | 1,755 |
| Mar 19, 2025 | 5.22 | 5.22 | 4.76 | 5.20 | 5.20 | 10.48% | 3,380 |
| Mar 18, 2025 | 4.70 | 4.89 | 4.57 | 4.71 | 4.71 | -0.47% | 7,166 |
| Mar 17, 2025 | 5.11 | 5.49 | 4.37 | 4.73 | 4.73 | -8.75% | 14,830 |
| Mar 14, 2025 | 5.01 | 5.35 | 5.00 | 5.18 | 5.18 | -1.73% | 6,937 |
| Mar 13, 2025 | 5.20 | 5.27 | 5.10 | 5.27 | 5.27 | 2.15% | 5,812 |
| Mar 12, 2025 | 5.24 | 5.32 | 5.01 | 5.16 | 5.16 | 0.88% | 6,051 |
| Mar 11, 2025 | 5.20 | 5.28 | 5.07 | 5.12 | 5.12 | -4.21% | 7,499 |
| Mar 10, 2025 | 5.40 | 5.74 | 5.02 | 5.34 | 5.34 | -7.93% | 7,496 |
| Mar 7, 2025 | 5.60 | 6.50 | 5.25 | 5.80 | 5.80 | 4.50% | 18,150 |
| Mar 6, 2025 | 5.44 | 6.16 | 5.35 | 5.55 | 5.55 | -0.89% | 11,498 |
| Mar 5, 2025 | 5.51 | 5.80 | 5.51 | 5.60 | 5.60 | 2.56% | 3,391 |
| Mar 4, 2025 | 5.33 | 5.94 | 5.00 | 5.46 | 5.46 | -5.86% | 27,677 |
| Mar 3, 2025 | 6.06 | 6.40 | 5.80 | 5.80 | 5.80 | -7.94% | 23,082 |
| Feb 28, 2025 | 6.18 | 6.60 | 5.41 | 6.30 | 6.30 | 5.00% | 48,518 |
| Feb 27, 2025 | 5.89 | 6.66 | 5.89 | 6.00 | 6.00 | -7.83% | 10,170 |
| Feb 26, 2025 | 5.80 | 6.59 | 5.80 | 6.51 | 6.51 | 12.24% | 8,748 |
| Feb 25, 2025 | 5.98 | 6.00 | 5.40 | 5.80 | 5.80 | -5.69% | 23,444 |
| Feb 24, 2025 | 6.45 | 6.58 | 5.80 | 6.15 | 6.15 | -6.53% | 27,531 |
| Feb 21, 2025 | 6.75 | 7.41 | 6.58 | 6.58 | 6.58 | -1.94% | 49,910 |
| Feb 20, 2025 | 6.61 | 6.75 | 6.32 | 6.71 | 6.71 | 3.61% | 6,369 |
| Feb 19, 2025 | 6.50 | 6.74 | 6.30 | 6.48 | 6.48 | -3.34% | 13,527 |
| Feb 18, 2025 | 6.81 | 6.95 | 6.46 | 6.70 | 6.70 | -7.46% | 26,329 |
| Feb 14, 2025 | 6.62 | 7.24 | 6.62 | 7.24 | 7.24 | 5.23% | 9,183 |
| Feb 13, 2025 | 6.80 | 7.00 | 6.56 | 6.88 | 6.88 | 0.73% | 10,642 |
| Feb 12, 2025 | 6.66 | 6.99 | 6.63 | 6.83 | 6.83 | -3.39% | 6,714 |