Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
3.800
+0.070 (1.88%)
Jan 28, 2026, 12:25 PM EST - Market open
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.75 | 3.84 | 3.73 | 3.81 | - | 2.14% | 2,525 |
| 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 |
| Jan 15, 2026 | 3.70 | 3.89 | 3.63 | 3.73 | 3.73 | 1.63% | 21,646 |
| Jan 14, 2026 | 3.42 | 3.90 | 3.42 | 3.67 | 3.67 | 7.31% | 57,868 |
| Jan 13, 2026 | 3.43 | 3.63 | 3.42 | 3.42 | 3.42 | -0.87% | 21,693 |
| Jan 12, 2026 | 3.48 | 3.65 | 3.31 | 3.45 | 3.45 | - | 54,670 |
| Jan 9, 2026 | 3.45 | 3.63 | 3.31 | 3.45 | 3.45 | 3.92% | 19,504 |
| Jan 8, 2026 | 3.31 | 3.42 | 3.27 | 3.32 | 3.32 | -0.30% | 17,090 |
| Jan 7, 2026 | 3.49 | 3.55 | 3.12 | 3.33 | 3.33 | -6.20% | 97,978 |
| Jan 6, 2026 | 3.56 | 3.63 | 3.37 | 3.55 | 3.55 | -0.28% | 36,753 |
| Jan 5, 2026 | 3.47 | 3.63 | 3.34 | 3.56 | 3.56 | 8.54% | 69,988 |
| Jan 2, 2026 | 3.22 | 3.33 | 3.14 | 3.28 | 3.28 | 4.13% | 39,427 |
| Dec 31, 2025 | 3.20 | 3.20 | 3.04 | 3.15 | 3.15 | 3.62% | 48,121 |
| Dec 30, 2025 | 3.10 | 3.20 | 3.02 | 3.04 | 3.04 | -2.25% | 59,408 |
| Dec 29, 2025 | 3.12 | 3.21 | 3.04 | 3.11 | 3.11 | -1.58% | 36,258 |
| Dec 26, 2025 | 3.25 | 3.29 | 3.11 | 3.16 | 3.16 | -4.24% | 45,293 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 2.80% | 22,301 |
| Dec 23, 2025 | 3.31 | 3.40 | 3.13 | 3.21 | 3.21 | -3.31% | 23,960 |
| Dec 22, 2025 | 3.12 | 3.46 | 3.12 | 3.32 | 3.32 | 6.41% | 120,445 |
| Dec 19, 2025 | 3.00 | 3.20 | 3.00 | 3.12 | 3.12 | 4.35% | 46,171 |
| Dec 18, 2025 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | -0.66% | 30,081 |
| Dec 17, 2025 | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | - | 54,905 |
| Dec 16, 2025 | 3.01 | 3.07 | 3.00 | 3.01 | 3.01 | - | 59,085 |
| Dec 15, 2025 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | 0.33% | 62,911 |
| Dec 12, 2025 | 3.15 | 3.16 | 3.00 | 3.00 | 3.00 | -3.23% | 332,010 |
| Dec 11, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 70,123 |
| Dec 10, 2025 | 3.20 | 3.25 | 3.00 | 3.00 | 3.00 | -4.15% | 222,451 |
| Dec 9, 2025 | 3.07 | 3.20 | 3.06 | 3.13 | 3.13 | 1.62% | 43,085 |
| Dec 8, 2025 | 2.90 | 3.23 | 2.90 | 3.08 | 3.08 | 2.67% | 155,544 |
| Dec 5, 2025 | 3.03 | 3.19 | 2.75 | 3.00 | 3.00 | - | 414,584 |
| Dec 4, 2025 | 4.10 | 4.22 | 2.87 | 3.00 | 3.00 | -27.18% | 875,087 |
| Dec 3, 2025 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | 0.49% | 103,648 |
| Dec 2, 2025 | 4.17 | 4.20 | 4.10 | 4.10 | 4.10 | -0.24% | 37,857 |
| Dec 1, 2025 | 4.31 | 4.39 | 4.10 | 4.11 | 4.11 | -5.95% | 235,206 |
| Nov 28, 2025 | 4.26 | 4.37 | 4.22 | 4.37 | 4.37 | 2.58% | 27,676 |
| Nov 26, 2025 | 4.11 | 4.36 | 4.11 | 4.26 | 4.26 | 3.02% | 72,497 |
| Nov 25, 2025 | 4.24 | 4.31 | 4.10 | 4.14 | 4.14 | -3.84% | 142,021 |
| Nov 24, 2025 | 4.33 | 4.49 | 4.23 | 4.30 | 4.30 | -3.37% | 57,525 |
| Nov 21, 2025 | 4.89 | 4.95 | 4.14 | 4.45 | 4.45 | -10.10% | 184,720 |
| Nov 20, 2025 | 4.94 | 5.15 | 4.75 | 4.95 | 4.95 | 0.20% | 169,501 |
| Nov 19, 2025 | 4.96 | 5.05 | 4.86 | 4.94 | 4.94 | -1.98% | 77,003 |
| Nov 18, 2025 | 4.85 | 5.16 | 4.83 | 5.04 | 5.04 | -0.20% | 154,116 |
| Nov 17, 2025 | 4.86 | 5.05 | 4.69 | 5.05 | 5.05 | 7.45% | 299,163 |
| Nov 14, 2025 | 4.10 | 4.74 | 4.10 | 4.70 | 4.70 | 11.11% | 278,902 |