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

DateOpenHighLowCloseAdj. CloseChangeVolume
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