Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
7.83
+0.04 (0.51%)
Jul 11, 2025, 1:41 PM - Market open
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 7.76 | 8.30 | 7.50 | 8.05 | - | 3.34% | 101,803 |
| Jul 10, 2025 | 7.64 | 7.98 | 7.11 | 7.79 | 7.79 | -1.02% | 220,635 |
| Jul 9, 2025 | 7.74 | 8.15 | 7.63 | 7.87 | 7.87 | 0.13% | 201,504 |
| Jul 8, 2025 | 8.05 | 8.90 | 7.70 | 7.86 | 7.86 | 2.08% | 349,824 |
| Jul 7, 2025 | 8.20 | 8.72 | 7.63 | 7.70 | 7.70 | -8.11% | 334,488 |
| Jul 3, 2025 | 8.80 | 8.91 | 7.85 | 8.38 | 8.38 | -4.77% | 1,034,199 |
| Jul 2, 2025 | 8.54 | 9.17 | 8.37 | 8.80 | 8.80 | -1.12% | 259,242 |
| Jul 1, 2025 | 9.18 | 9.50 | 8.48 | 8.90 | 8.90 | -4.09% | 245,162 |
| Jun 30, 2025 | 9.93 | 10.38 | 9.04 | 9.28 | 9.28 | -8.75% | 498,223 |
| Jun 27, 2025 | 11.98 | 12.15 | 9.80 | 10.17 | 10.17 | -11.33% | 460,596 |
| Jun 26, 2025 | 11.50 | 13.24 | 7.80 | 11.47 | 11.47 | 1.06% | 3,337,102 |
| Jun 25, 2025 | 14.07 | 14.31 | 11.15 | 11.35 | 11.35 | -23.57% | 759,902 |
| Jun 24, 2025 | 28.92 | 31.48 | 14.50 | 14.85 | 14.85 | 36.36% | 17,749,985 |
| Jun 23, 2025 | 11.58 | 11.70 | 10.18 | 10.89 | 10.89 | -10.52% | 212,707 |
| Jun 20, 2025 | 12.19 | 13.37 | 11.49 | 12.17 | 12.17 | 1.76% | 167,628 |
| Jun 18, 2025 | 9.16 | 12.00 | 9.15 | 11.96 | 11.96 | 21.53% | 84,608 |
| Jun 17, 2025 | 9.01 | 10.14 | 9.01 | 9.84 | 9.84 | -3.34% | 85,917 |
| Jun 16, 2025 | 10.00 | 10.78 | 7.75 | 10.18 | 10.18 | -2.02% | 181,163 |
| Jun 13, 2025 | 10.30 | 11.08 | 9.82 | 10.39 | 10.39 | -4.68% | 92,809 |
| Jun 12, 2025 | 11.85 | 12.15 | 10.53 | 10.90 | 10.90 | -7.86% | 105,050 |
| Jun 11, 2025 | 10.91 | 12.50 | 10.68 | 11.83 | 11.83 | 1.81% | 205,922 |
| Jun 10, 2025 | 10.99 | 12.94 | 10.11 | 11.62 | 11.62 | 2.74% | 386,989 |
| Jun 9, 2025 | 7.30 | 11.87 | 7.12 | 11.31 | 11.31 | 69.06% | 2,223,919 |
| Jun 6, 2025 | 7.10 | 7.10 | 6.00 | 6.69 | 6.69 | -2.48% | 141,038 |
| Jun 5, 2025 | 6.80 | 7.32 | 6.50 | 6.86 | 6.86 | 5.70% | 476,640 |
| Jun 4, 2025 | 3.83 | 7.15 | 3.83 | 6.49 | 6.49 | 71.24% | 3,395,612 |
| Jun 3, 2025 | 3.50 | 3.80 | 3.50 | 3.79 | 3.79 | 7.37% | 69,894 |
| Jun 2, 2025 | 3.50 | 3.61 | 3.49 | 3.53 | 3.53 | 0.86% | 3,639 |
| May 30, 2025 | 3.60 | 3.62 | 3.50 | 3.50 | 3.50 | -4.37% | 12,104 |
| May 29, 2025 | 4.00 | 4.06 | 3.66 | 3.66 | 3.66 | -5.18% | 33,456 |
| May 28, 2025 | 3.59 | 3.89 | 3.33 | 3.86 | 3.86 | 9.35% | 58,640 |
| May 27, 2025 | 3.75 | 3.96 | 3.45 | 3.53 | 3.53 | -4.85% | 35,533 |
| May 23, 2025 | 3.72 | 3.92 | 3.66 | 3.71 | 3.71 | 0.27% | 38,535 |
| May 22, 2025 | 3.69 | 3.71 | 3.62 | 3.70 | 3.70 | -2.63% | 11,809 |
| May 21, 2025 | 3.89 | 3.89 | 3.45 | 3.80 | 3.80 | 0.53% | 21,505 |
| May 20, 2025 | 4.06 | 4.10 | 3.68 | 3.78 | 3.78 | -6.67% | 30,126 |
| May 19, 2025 | 4.15 | 4.40 | 3.84 | 4.05 | 4.05 | - | 18,330 |
| May 16, 2025 | 4.10 | 4.25 | 4.00 | 4.05 | 4.05 | -3.80% | 5,899 |
| May 15, 2025 | 4.39 | 4.42 | 4.12 | 4.21 | 4.21 | -2.09% | 3,395 |
| May 14, 2025 | 4.32 | 4.40 | 4.10 | 4.30 | 4.30 | -0.69% | 5,767 |
| May 13, 2025 | 4.18 | 4.44 | 4.00 | 4.33 | 4.33 | -1.37% | 7,362 |
| May 12, 2025 | 4.41 | 4.59 | 3.47 | 4.39 | 4.39 | 4.77% | 30,305 |
| May 9, 2025 | 4.28 | 4.40 | 4.00 | 4.19 | 4.19 | -2.56% | 4,191 |
| May 8, 2025 | 4.40 | 4.60 | 4.08 | 4.30 | 4.30 | -0.69% | 10,426 |
| May 7, 2025 | 4.31 | 4.47 | 4.04 | 4.33 | 4.33 | -6.88% | 6,775 |
| May 6, 2025 | 4.65 | 4.71 | 4.49 | 4.65 | 4.65 | -0.64% | 3,817 |
| May 5, 2025 | 4.85 | 4.96 | 4.67 | 4.68 | 4.68 | -3.70% | 2,524 |
| May 2, 2025 | 4.83 | 4.97 | 4.57 | 4.86 | 4.86 | 1.67% | 9,966 |
| May 1, 2025 | 4.71 | 4.89 | 4.71 | 4.78 | 4.78 | -2.25% | 1,818 |
| Apr 30, 2025 | 4.73 | 4.90 | 4.47 | 4.89 | 4.89 | 0.82% | 7,696 |