Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
5.38
-0.13 (-2.36%)
At close: Sep 25, 2025, 4:00 PM EDT
5.38
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:00 PM EDT
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.30 | 5.72 | 5.29 | 5.32 | - | -3.45% | 137,971 |
| Sep 24, 2025 | 5.86 | 5.89 | 5.45 | 5.51 | 5.51 | -6.13% | 115,677 |
| Sep 23, 2025 | 6.10 | 6.10 | 5.62 | 5.87 | 5.87 | 2.09% | 303,112 |
| Sep 22, 2025 | 5.32 | 5.84 | 5.23 | 5.75 | 5.75 | 6.28% | 381,132 |
| Sep 19, 2025 | 5.13 | 5.42 | 5.13 | 5.41 | 5.41 | 4.04% | 116,722 |
| Sep 18, 2025 | 5.07 | 5.24 | 5.02 | 5.20 | 5.20 | 5.69% | 122,606 |
| Sep 17, 2025 | 5.20 | 5.20 | 4.82 | 4.92 | 4.92 | -1.80% | 137,254 |
| Sep 16, 2025 | 5.10 | 5.17 | 4.85 | 5.01 | 5.01 | -1.28% | 132,739 |
| Sep 15, 2025 | 5.02 | 5.20 | 4.97 | 5.08 | 5.08 | 1.50% | 142,134 |
| Sep 12, 2025 | 5.35 | 5.35 | 4.95 | 5.00 | 5.00 | -5.84% | 150,760 |
| Sep 11, 2025 | 5.00 | 5.50 | 4.90 | 5.31 | 5.31 | 9.26% | 219,193 |
| Sep 10, 2025 | 5.12 | 5.22 | 4.86 | 4.86 | 4.86 | -4.14% | 110,787 |
| Sep 9, 2025 | 4.82 | 5.16 | 4.82 | 5.07 | 5.07 | 2.42% | 139,832 |
| Sep 8, 2025 | 4.94 | 5.06 | 4.77 | 4.95 | 4.95 | 0.41% | 98,427 |
| Sep 5, 2025 | 5.05 | 5.23 | 4.79 | 4.93 | 4.93 | -2.38% | 72,965 |
| Sep 4, 2025 | 5.13 | 5.18 | 4.81 | 5.05 | 5.05 | -2.51% | 189,134 |
| Sep 3, 2025 | 5.15 | 5.25 | 5.06 | 5.18 | 5.18 | - | 57,003 |
| Sep 2, 2025 | 5.06 | 5.29 | 5.00 | 5.18 | 5.18 | 0.97% | 83,496 |
| Aug 29, 2025 | 5.93 | 5.93 | 5.00 | 5.13 | 5.13 | -9.60% | 198,558 |
| 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 |