Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
2.970
-0.010 (-0.34%)
Mar 30, 2026, 4:00 PM EDT - Market closed
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.06 | 3.14 | 2.95 | 2.97 | - | -0.34% | 44,367 |
| Mar 27, 2026 | 2.84 | 3.10 | 2.84 | 2.98 | 2.98 | 1.02% | 73,243 |
| Mar 26, 2026 | 2.97 | 3.09 | 2.95 | 2.95 | 2.95 | -3.28% | 22,612 |
| Mar 25, 2026 | 3.03 | 3.10 | 3.00 | 3.05 | 3.05 | 3.39% | 16,359 |
| Mar 24, 2026 | 2.90 | 3.08 | 2.90 | 2.95 | 2.95 | -0.67% | 26,995 |
| Mar 23, 2026 | 2.95 | 3.13 | 2.95 | 2.97 | 2.97 | 2.77% | 17,102 |
| Mar 20, 2026 | 2.83 | 2.98 | 2.83 | 2.89 | 2.89 | -2.03% | 43,622 |
| Mar 19, 2026 | 3.08 | 3.17 | 2.95 | 2.95 | 2.95 | -1.99% | 19,825 |
| Mar 18, 2026 | 3.23 | 3.23 | 3.01 | 3.01 | 3.01 | -4.75% | 25,444 |
| Mar 17, 2026 | 3.07 | 3.25 | 3.07 | 3.16 | 3.16 | 4.64% | 119,726 |
| Mar 16, 2026 | 3.05 | 3.22 | 3.02 | 3.02 | 3.02 | 2.37% | 63,681 |
| Mar 13, 2026 | 2.95 | 3.07 | 2.95 | 2.95 | 2.95 | - | 24,077 |
| Mar 12, 2026 | 2.97 | 3.07 | 2.95 | 2.95 | 2.95 | - | 87,956 |
| Mar 11, 2026 | 2.96 | 3.40 | 2.95 | 2.95 | 2.95 | -6.35% | 143,899 |
| Mar 10, 2026 | 2.99 | 3.17 | 2.97 | 3.15 | 3.15 | 6.78% | 54,227 |
| Mar 9, 2026 | 2.90 | 3.04 | 2.74 | 2.95 | 2.95 | -0.34% | 58,981 |
| Mar 6, 2026 | 2.95 | 3.09 | 2.90 | 2.96 | 2.96 | 0.34% | 580,818 |
| Mar 5, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -1.67% | 28,846 |
| Mar 4, 2026 | 2.95 | 3.11 | 2.95 | 3.00 | 3.00 | 1.69% | 59,801 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | - | 29,901 |
| Mar 2, 2026 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | - | 16,062 |
| Feb 27, 2026 | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | - | 115,148 |
| Feb 26, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.17% | 25,948 |
| Feb 25, 2026 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | 0.51% | 32,354 |
| Feb 24, 2026 | 3.01 | 3.08 | 2.95 | 2.97 | 2.97 | -1.98% | 71,208 |
| Feb 23, 2026 | 3.15 | 3.20 | 3.03 | 3.03 | 3.03 | - | 16,081 |
| Feb 20, 2026 | 3.15 | 3.29 | 3.03 | 3.03 | 3.03 | -3.50% | 16,238 |
| Feb 19, 2026 | 3.23 | 3.23 | 3.12 | 3.14 | 3.14 | 3.29% | 16,873 |
| Feb 18, 2026 | 3.23 | 3.35 | 3.04 | 3.04 | 3.04 | -6.46% | 30,163 |
| Feb 17, 2026 | 3.39 | 3.39 | 3.12 | 3.25 | 3.25 | - | 40,974 |
| Feb 13, 2026 | 3.20 | 3.33 | 3.03 | 3.25 | 3.25 | 10.17% | 74,879 |
| Feb 12, 2026 | 3.15 | 3.20 | 2.95 | 2.95 | 2.95 | -2.32% | 47,675 |
| Feb 11, 2026 | 3.07 | 3.18 | 2.96 | 3.02 | 3.02 | -1.95% | 14,034 |
| Feb 10, 2026 | 3.00 | 3.31 | 3.00 | 3.08 | 3.08 | 2.67% | 16,715 |
| Feb 9, 2026 | 3.13 | 3.30 | 3.00 | 3.00 | 3.00 | -4.46% | 37,266 |
| Feb 6, 2026 | 3.00 | 3.27 | 3.00 | 3.14 | 3.14 | 5.02% | 52,416 |
| Feb 5, 2026 | 3.05 | 3.15 | 2.81 | 2.99 | 2.99 | 1.01% | 113,954 |
| Feb 4, 2026 | 3.10 | 3.18 | 2.86 | 2.96 | 2.96 | -3.58% | 94,182 |
| Feb 3, 2026 | 3.22 | 3.47 | 3.07 | 3.07 | 3.07 | -6.12% | 23,703 |
| Feb 2, 2026 | 3.18 | 3.60 | 3.18 | 3.27 | 3.27 | 1.87% | 37,577 |
| Jan 30, 2026 | 3.51 | 3.66 | 3.21 | 3.21 | 3.21 | -8.29% | 64,463 |
| Jan 29, 2026 | 3.65 | 3.71 | 3.24 | 3.50 | 3.50 | -4.63% | 37,905 |
| Jan 28, 2026 | 3.75 | 3.84 | 3.67 | 3.67 | 3.67 | -1.61% | 24,491 |
| Jan 27, 2026 | 3.82 | 3.82 | 3.66 | 3.73 | 3.73 | 1.91% | 24,364 |
| Jan 26, 2026 | 3.66 | 3.88 | 3.66 | 3.66 | 3.66 | -1.61% | 23,210 |
| Jan 23, 2026 | 3.68 | 3.79 | 3.59 | 3.72 | 3.72 | - | 11,706 |
| Jan 22, 2026 | 3.71 | 3.81 | 3.55 | 3.72 | 3.72 | 4.79% | 27,231 |
| Jan 21, 2026 | 3.62 | 3.72 | 3.53 | 3.55 | 3.55 | 0.85% | 19,634 |
| Jan 20, 2026 | 3.63 | 3.85 | 3.52 | 3.52 | 3.52 | -5.63% | 34,683 |
| Jan 16, 2026 | 3.85 | 3.98 | 3.71 | 3.73 | 3.73 | - | 33,514 |