Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
5.21
-0.29 (-5.27%)
At close: Oct 16, 2025, 4:00 PM EDT
5.26
+0.05 (0.96%)
After-hours: Oct 16, 2025, 7:05 PM EDT
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.65 | 5.65 | 5.12 | 5.10 | - | -7.27% | 87,605 |
| Oct 15, 2025 | 5.81 | 5.97 | 5.35 | 5.50 | 5.50 | -1.96% | 206,918 |
| Oct 14, 2025 | 5.13 | 5.65 | 4.94 | 5.61 | 5.61 | 4.28% | 125,119 |
| Oct 13, 2025 | 5.34 | 5.48 | 5.20 | 5.38 | 5.38 | 3.26% | 55,121 |
| Oct 10, 2025 | 5.60 | 5.64 | 5.20 | 5.21 | 5.21 | -7.95% | 133,350 |
| Oct 9, 2025 | 5.82 | 5.88 | 5.50 | 5.66 | 5.66 | -4.07% | 112,078 |
| Oct 8, 2025 | 5.77 | 5.96 | 5.66 | 5.90 | 5.90 | 4.06% | 115,884 |
| Oct 7, 2025 | 5.89 | 5.95 | 5.51 | 5.67 | 5.67 | -3.24% | 161,795 |
| Oct 6, 2025 | 5.78 | 5.86 | 5.68 | 5.86 | 5.86 | 4.64% | 112,579 |
| Oct 3, 2025 | 5.79 | 5.83 | 5.58 | 5.60 | 5.60 | -1.23% | 102,746 |
| Oct 2, 2025 | 5.71 | 5.79 | 5.59 | 5.67 | 5.67 | 0.53% | 202,878 |
| Oct 1, 2025 | 5.50 | 5.93 | 5.20 | 5.64 | 5.64 | 4.44% | 450,317 |
| Sep 30, 2025 | 5.17 | 5.46 | 5.16 | 5.40 | 5.40 | 3.85% | 109,201 |
| Sep 29, 2025 | 5.25 | 5.60 | 5.05 | 5.20 | 5.20 | -2.07% | 184,661 |
| Sep 26, 2025 | 5.31 | 5.38 | 5.05 | 5.31 | 5.31 | -1.30% | 62,320 |
| Sep 25, 2025 | 5.30 | 5.72 | 5.29 | 5.38 | 5.38 | -2.36% | 145,331 |
| Sep 24, 2025 | 5.86 | 5.89 | 5.45 | 5.51 | 5.51 | -6.13% | 115,677 |
| Sep 23, 2025 | 6.10 | 6.10 | 5.62 | 5.87 | 5.87 | 2.09% | 303,112 |
| Sep 22, 2025 | 5.32 | 5.84 | 5.23 | 5.75 | 5.75 | 6.28% | 381,132 |
| Sep 19, 2025 | 5.13 | 5.42 | 5.13 | 5.41 | 5.41 | 4.04% | 116,722 |
| Sep 18, 2025 | 5.07 | 5.24 | 5.02 | 5.20 | 5.20 | 5.69% | 122,606 |
| Sep 17, 2025 | 5.20 | 5.20 | 4.82 | 4.92 | 4.92 | -1.80% | 137,254 |
| Sep 16, 2025 | 5.10 | 5.17 | 4.85 | 5.01 | 5.01 | -1.28% | 132,739 |
| Sep 15, 2025 | 5.02 | 5.20 | 4.97 | 5.08 | 5.08 | 1.50% | 142,134 |
| Sep 12, 2025 | 5.35 | 5.35 | 4.95 | 5.00 | 5.00 | -5.84% | 150,760 |
| Sep 11, 2025 | 5.00 | 5.50 | 4.90 | 5.31 | 5.31 | 9.26% | 219,193 |
| Sep 10, 2025 | 5.12 | 5.22 | 4.86 | 4.86 | 4.86 | -4.14% | 110,787 |
| Sep 9, 2025 | 4.82 | 5.16 | 4.82 | 5.07 | 5.07 | 2.42% | 139,832 |
| Sep 8, 2025 | 4.94 | 5.06 | 4.77 | 4.95 | 4.95 | 0.41% | 98,427 |
| Sep 5, 2025 | 5.05 | 5.23 | 4.79 | 4.93 | 4.93 | -2.38% | 72,965 |
| Sep 4, 2025 | 5.13 | 5.18 | 4.81 | 5.05 | 5.05 | -2.51% | 189,134 |
| Sep 3, 2025 | 5.15 | 5.25 | 5.06 | 5.18 | 5.18 | - | 57,003 |
| Sep 2, 2025 | 5.06 | 5.29 | 5.00 | 5.18 | 5.18 | 0.97% | 83,496 |
| Aug 29, 2025 | 5.93 | 5.93 | 5.00 | 5.13 | 5.13 | -9.60% | 198,558 |
| Aug 28, 2025 | 6.05 | 6.18 | 5.50 | 5.68 | 5.68 | -7.12% | 284,353 |
| Aug 27, 2025 | 6.10 | 6.30 | 5.75 | 6.11 | 6.11 | 2.17% | 259,739 |
| Aug 26, 2025 | 5.92 | 6.24 | 5.70 | 5.98 | 5.98 | 2.75% | 305,540 |
| Aug 25, 2025 | 5.22 | 6.18 | 4.96 | 5.82 | 5.82 | 16.28% | 752,077 |
| Aug 22, 2025 | 4.60 | 5.25 | 4.46 | 5.01 | 5.01 | 10.73% | 530,961 |
| Aug 21, 2025 | 4.27 | 4.80 | 4.15 | 4.52 | 4.52 | 0.44% | 324,345 |
| Aug 20, 2025 | 4.30 | 4.51 | 4.10 | 4.50 | 4.50 | 4.90% | 188,502 |
| Aug 19, 2025 | 4.60 | 4.78 | 4.21 | 4.29 | 4.29 | -15.88% | 423,959 |
| Aug 18, 2025 | 4.19 | 5.20 | 4.10 | 5.10 | 5.10 | 25.62% | 1,484,462 |
| Aug 15, 2025 | 4.63 | 4.64 | 3.88 | 4.06 | 4.06 | -9.78% | 2,082,620 |
| Aug 14, 2025 | 4.35 | 4.60 | 4.25 | 4.50 | 4.50 | 2.27% | 430,035 |
| Aug 13, 2025 | 4.17 | 4.60 | 4.17 | 4.40 | 4.40 | 2.33% | 568,933 |
| Aug 12, 2025 | 4.33 | 4.68 | 4.02 | 4.30 | 4.30 | 2.38% | 649,252 |
| Aug 11, 2025 | 4.97 | 4.97 | 3.96 | 4.20 | 4.20 | -4.55% | 771,590 |
| Aug 8, 2025 | 4.56 | 4.58 | 4.30 | 4.40 | 4.40 | -3.93% | 488,596 |
| Aug 7, 2025 | 4.70 | 4.70 | 4.43 | 4.58 | 4.58 | -0.22% | 149,382 |