Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
3.270
+0.020 (0.62%)
Feb 17, 2026, 3:22 PM EST - Market open
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.39 | 3.39 | 3.12 | 3.27 | - | 0.58% | 32,041 |
| Feb 13, 2026 | 3.20 | 3.33 | 3.03 | 3.25 | 3.25 | 10.17% | 74,879 |
| Feb 12, 2026 | 3.15 | 3.20 | 2.95 | 2.95 | 2.95 | -2.32% | 47,675 |
| Feb 11, 2026 | 3.07 | 3.18 | 2.96 | 3.02 | 3.02 | -1.95% | 14,034 |
| Feb 10, 2026 | 3.00 | 3.31 | 3.00 | 3.08 | 3.08 | 2.67% | 16,715 |
| Feb 9, 2026 | 3.13 | 3.30 | 3.00 | 3.00 | 3.00 | -4.46% | 37,266 |
| Feb 6, 2026 | 3.00 | 3.27 | 3.00 | 3.14 | 3.14 | 5.02% | 52,416 |
| Feb 5, 2026 | 3.05 | 3.15 | 2.81 | 2.99 | 2.99 | 1.01% | 113,954 |
| Feb 4, 2026 | 3.10 | 3.18 | 2.86 | 2.96 | 2.96 | -3.58% | 94,182 |
| Feb 3, 2026 | 3.22 | 3.47 | 3.07 | 3.07 | 3.07 | -6.12% | 23,703 |
| Feb 2, 2026 | 3.18 | 3.60 | 3.18 | 3.27 | 3.27 | 1.87% | 37,577 |
| Jan 30, 2026 | 3.51 | 3.66 | 3.21 | 3.21 | 3.21 | -8.29% | 64,463 |
| Jan 29, 2026 | 3.65 | 3.71 | 3.24 | 3.50 | 3.50 | -4.63% | 37,905 |
| Jan 28, 2026 | 3.75 | 3.84 | 3.67 | 3.67 | 3.67 | -1.61% | 24,491 |
| 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 |