Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
4.500
+0.130 (2.97%)
At close: Mar 31, 2025, 4:00 PM
4.660
+0.160 (3.56%)
After-hours: Mar 31, 2025, 7:39 PM EDT
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.27 | 4.91 | 4.02 | 4.70 | - | 4.44% | 19,287 |
| 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 |
| Feb 11, 2025 | 6.71 | 7.09 | 6.71 | 7.07 | 7.07 | 3.29% | 10,946 |
| Feb 10, 2025 | 6.55 | 6.99 | 6.55 | 6.85 | 6.85 | 2.47% | 9,890 |
| Feb 7, 2025 | 6.21 | 6.87 | 6.21 | 6.68 | 6.68 | 5.20% | 9,521 |
| Feb 6, 2025 | 6.49 | 6.66 | 6.32 | 6.35 | 6.35 | -4.65% | 7,072 |
| Feb 5, 2025 | 6.50 | 6.70 | 6.40 | 6.66 | 6.66 | -0.60% | 19,287 |
| Feb 4, 2025 | 6.32 | 6.75 | 6.18 | 6.70 | 6.70 | 9.66% | 22,444 |
| Feb 3, 2025 | 6.50 | 6.73 | 5.98 | 6.11 | 6.11 | -10.67% | 57,295 |
| Jan 31, 2025 | 6.85 | 6.93 | 6.38 | 6.84 | 6.84 | -1.58% | 20,680 |
| Jan 30, 2025 | 6.90 | 6.95 | 6.33 | 6.95 | 6.95 | -0.71% | 13,993 |
| Jan 29, 2025 | 6.55 | 7.00 | 6.06 | 7.00 | 7.00 | 3.55% | 47,353 |
| Jan 28, 2025 | 7.50 | 7.50 | 5.76 | 6.76 | 6.76 | -11.29% | 951,686 |
| Jan 27, 2025 | 7.97 | 7.97 | 7.35 | 7.62 | 7.62 | -7.52% | 26,163 |
| Jan 24, 2025 | 7.49 | 8.47 | 7.49 | 8.24 | 8.24 | 9.87% | 18,892 |
| Jan 23, 2025 | 7.66 | 8.22 | 7.33 | 7.50 | 7.50 | -2.09% | 24,292 |
| Jan 22, 2025 | 7.98 | 8.35 | 7.66 | 7.66 | 7.66 | -5.90% | 10,254 |
| Jan 21, 2025 | 7.97 | 8.95 | 7.95 | 8.14 | 8.14 | 5.58% | 36,995 |
| Jan 17, 2025 | 8.10 | 8.46 | 7.64 | 7.71 | 7.71 | -4.81% | 49,326 |