Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
2.990
-0.020 (-0.66%)
At close: Dec 18, 2025, 4:00 PM EST
3.000
+0.010 (0.33%)
After-hours: Dec 18, 2025, 6:07 PM EST
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | -0.33% | 28,399 |
| 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 | - | 58,987 |
| Dec 15, 2025 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | 0.33% | 62,420 |
| Dec 12, 2025 | 3.15 | 3.16 | 3.00 | 3.00 | 3.00 | -3.23% | 331,956 |
| Dec 11, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 69,521 |
| Dec 10, 2025 | 3.20 | 3.25 | 3.00 | 3.00 | 3.00 | -4.15% | 222,450 |
| Dec 9, 2025 | 3.07 | 3.20 | 3.06 | 3.13 | 3.13 | 1.62% | 42,824 |
| Dec 8, 2025 | 2.90 | 3.23 | 2.90 | 3.08 | 3.08 | 2.67% | 155,543 |
| 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 |
| Nov 13, 2025 | 4.30 | 4.40 | 4.20 | 4.23 | 4.23 | -4.30% | 44,075 |
| Nov 12, 2025 | 4.20 | 4.61 | 4.20 | 4.42 | 4.42 | 4.99% | 83,319 |
| Nov 11, 2025 | 4.62 | 4.63 | 4.20 | 4.21 | 4.21 | -7.27% | 14,861 |
| Nov 10, 2025 | 4.30 | 4.76 | 4.26 | 4.54 | 4.54 | 9.40% | 54,428 |
| Nov 7, 2025 | 4.10 | 4.29 | 4.10 | 4.15 | 4.15 | 0.24% | 65,139 |
| Nov 6, 2025 | 4.10 | 4.24 | 4.10 | 4.14 | 4.14 | 0.98% | 81,878 |
| Nov 5, 2025 | 4.10 | 4.27 | 4.10 | 4.10 | 4.10 | - | 49,761 |
| Nov 4, 2025 | 4.10 | 4.27 | 4.10 | 4.10 | 4.10 | -3.98% | 136,401 |
| Nov 3, 2025 | 4.30 | 4.35 | 4.00 | 4.27 | 4.27 | -3.17% | 57,272 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.28 | 4.41 | 4.41 | -0.23% | 58,776 |
| Oct 30, 2025 | 4.50 | 4.53 | 4.31 | 4.42 | 4.42 | -4.95% | 67,185 |
| Oct 29, 2025 | 4.70 | 4.76 | 4.53 | 4.65 | 4.65 | -2.52% | 27,560 |
| Oct 28, 2025 | 4.78 | 4.81 | 4.63 | 4.77 | 4.77 | -0.21% | 37,035 |
| Oct 27, 2025 | 4.83 | 4.94 | 4.74 | 4.78 | 4.78 | -1.85% | 34,731 |
| Oct 24, 2025 | 4.89 | 4.95 | 4.78 | 4.87 | 4.87 | 0.83% | 48,210 |
| Oct 23, 2025 | 4.84 | 4.99 | 4.61 | 4.83 | 4.83 | 1.47% | 52,193 |
| Oct 22, 2025 | 5.04 | 5.04 | 4.65 | 4.76 | 4.76 | -5.74% | 124,779 |
| Oct 21, 2025 | 5.11 | 5.21 | 4.97 | 5.05 | 5.05 | -1.17% | 20,158 |
| Oct 20, 2025 | 5.07 | 5.24 | 4.96 | 5.11 | 5.11 | 1.59% | 76,275 |
| Oct 17, 2025 | 5.11 | 5.26 | 4.91 | 5.03 | 5.03 | -3.45% | 56,632 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.05 | 5.21 | 5.21 | -5.27% | 94,503 |
| Oct 15, 2025 | 5.81 | 5.97 | 5.35 | 5.50 | 5.50 | -1.96% | 207,260 |
| Oct 14, 2025 | 5.13 | 5.65 | 4.94 | 5.61 | 5.61 | 4.28% | 125,841 |
| Oct 13, 2025 | 5.34 | 5.48 | 5.20 | 5.38 | 5.38 | 3.26% | 55,142 |
| Oct 10, 2025 | 5.60 | 5.64 | 5.20 | 5.21 | 5.21 | -7.95% | 137,209 |
| Oct 9, 2025 | 5.82 | 5.88 | 5.50 | 5.66 | 5.66 | -4.07% | 112,268 |