Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
5.13
-0.55 (-9.68%)
At close: Aug 29, 2025, 4:00 PM
5.14
+0.01 (0.19%)
After-hours: Aug 29, 2025, 7:49 PM EDT
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.93 | 5.93 | 5.00 | 5.13 | 5.13 | -9.60% | 195,972 |
| 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 |
| Aug 6, 2025 | 4.66 | 4.66 | 4.35 | 4.59 | 4.59 | -1.50% | 200,203 |
| Aug 5, 2025 | 4.43 | 4.71 | 4.28 | 4.66 | 4.66 | 0.87% | 241,379 |
| Aug 4, 2025 | 4.82 | 5.08 | 4.35 | 4.62 | 4.62 | -2.94% | 207,940 |
| Aug 1, 2025 | 5.48 | 5.89 | 4.58 | 4.76 | 4.76 | -19.59% | 507,232 |
| Jul 31, 2025 | 6.72 | 6.75 | 5.85 | 5.92 | 5.92 | -10.17% | 435,962 |
| Jul 30, 2025 | 7.10 | 7.54 | 6.50 | 6.59 | 6.59 | -3.51% | 527,228 |
| Jul 29, 2025 | 6.93 | 7.19 | 6.61 | 6.83 | 6.83 | -2.98% | 360,916 |
| Jul 28, 2025 | 8.10 | 8.10 | 6.55 | 7.04 | 7.04 | -3.03% | 937,328 |
| Jul 25, 2025 | 7.63 | 7.90 | 7.06 | 7.26 | 7.26 | -8.10% | 495,357 |
| Jul 24, 2025 | 7.64 | 7.95 | 7.30 | 7.90 | 7.90 | 3.95% | 388,305 |
| Jul 23, 2025 | 7.68 | 7.68 | 7.30 | 7.60 | 7.60 | 1.47% | 209,934 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.10 | 7.49 | 7.49 | 0.13% | 387,158 |
| Jul 21, 2025 | 8.12 | 8.37 | 6.83 | 7.48 | 7.48 | -6.50% | 831,059 |
| Jul 18, 2025 | 8.80 | 9.26 | 7.96 | 8.00 | 8.00 | -10.01% | 429,051 |
| Jul 17, 2025 | 9.10 | 9.22 | 8.41 | 8.89 | 8.89 | 4.83% | 643,839 |
| Jul 16, 2025 | 8.25 | 8.48 | 7.70 | 8.48 | 8.48 | 8.44% | 331,592 |
| Jul 15, 2025 | 7.65 | 8.80 | 7.56 | 7.82 | 7.82 | 0.39% | 362,841 |
| Jul 14, 2025 | 7.97 | 7.98 | 7.50 | 7.79 | 7.79 | 0.78% | 155,003 |
| Jul 11, 2025 | 7.76 | 8.36 | 7.50 | 7.73 | 7.73 | -0.77% | 288,710 |
| 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 |