Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
2.700
+0.240 (9.76%)
May 19, 2026, 3:22 PM EDT - Market open
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.44 | 2.74 | 2.43 | 2.66 | - | 8.13% | 80,850 |
| May 18, 2026 | 2.61 | 2.84 | 2.45 | 2.46 | 2.46 | -2.38% | 159,523 |
| May 15, 2026 | 2.40 | 2.62 | 2.33 | 2.52 | 2.52 | 5.00% | 119,434 |
| May 14, 2026 | 2.62 | 2.74 | 2.36 | 2.40 | 2.40 | -6.98% | 179,916 |
| May 13, 2026 | 2.17 | 2.64 | 2.17 | 2.58 | 2.58 | 18.89% | 263,333 |
| May 12, 2026 | 2.00 | 2.27 | 2.00 | 2.17 | 2.17 | 6.37% | 163,337 |
| May 11, 2026 | 1.65 | 2.08 | 1.63 | 2.04 | 2.04 | 23.64% | 621,528 |
| May 8, 2026 | 2.07 | 2.11 | 1.64 | 1.65 | 1.65 | -20.29% | 1,703,512 |
| May 7, 2026 | 2.00 | 2.26 | 2.00 | 2.07 | 2.07 | -0.48% | 105,951 |
| May 6, 2026 | 2.28 | 2.37 | 2.01 | 2.08 | 2.08 | -1.42% | 158,899 |
| May 5, 2026 | 2.11 | 2.43 | 2.05 | 2.11 | 2.11 | 3.18% | 153,494 |
| May 4, 2026 | 1.84 | 2.19 | 1.84 | 2.05 | 2.05 | 12.98% | 109,289 |
| May 1, 2026 | 1.79 | 2.01 | 1.79 | 1.81 | 1.81 | 2.26% | 82,775 |
| Apr 30, 2026 | 1.60 | 1.85 | 1.58 | 1.77 | 1.77 | 10.28% | 101,301 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.60 | 1.61 | 1.61 | -10.58% | 136,412 |
| Apr 28, 2026 | 2.01 | 2.11 | 1.78 | 1.80 | 1.80 | -2.97% | 269,365 |
| Apr 27, 2026 | 2.29 | 2.29 | 1.85 | 1.85 | 1.85 | -16.29% | 93,428 |
| Apr 24, 2026 | 2.36 | 2.46 | 2.16 | 2.21 | 2.21 | -8.30% | 321,191 |
| Apr 23, 2026 | 2.33 | 2.51 | 2.20 | 2.41 | 2.41 | 9.05% | 94,164 |
| Apr 22, 2026 | 2.45 | 2.45 | 2.13 | 2.21 | 2.21 | -9.05% | 64,805 |
| Apr 21, 2026 | 2.51 | 2.54 | 2.39 | 2.43 | 2.43 | 1.67% | 106,535 |
| Apr 20, 2026 | 2.70 | 2.76 | 2.38 | 2.39 | 2.39 | -13.72% | 156,705 |
| Apr 17, 2026 | 2.99 | 2.99 | 2.70 | 2.77 | 2.77 | -4.48% | 85,774 |
| Apr 16, 2026 | 3.05 | 3.05 | 2.80 | 2.90 | 2.90 | -4.29% | 192,008 |
| Apr 15, 2026 | 3.14 | 3.24 | 2.95 | 3.03 | 3.03 | -5.61% | 82,852 |
| Apr 14, 2026 | 3.07 | 3.37 | 3.06 | 3.21 | 3.21 | 5.59% | 121,066 |
| Apr 13, 2026 | 3.07 | 3.14 | 3.04 | 3.04 | 3.04 | -0.98% | 9,329 |
| Apr 10, 2026 | 2.96 | 3.20 | 2.96 | 3.07 | 3.07 | 3.02% | 38,036 |
| Apr 9, 2026 | 3.00 | 3.05 | 2.94 | 2.98 | 2.98 | 1.71% | 8,477 |
| Apr 8, 2026 | 2.94 | 3.09 | 2.89 | 2.93 | 2.93 | -0.68% | 27,349 |
| Apr 7, 2026 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | - | 25,256 |
| Apr 6, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.34% | 25,933 |
| Apr 2, 2026 | 2.96 | 3.01 | 2.95 | 2.96 | 2.96 | - | 19,488 |
| Apr 1, 2026 | 3.01 | 3.05 | 2.96 | 2.96 | 2.96 | - | 12,723 |
| Mar 31, 2026 | 2.90 | 3.01 | 2.80 | 2.96 | 2.96 | 0.34% | 52,511 |
| Mar 30, 2026 | 3.06 | 3.14 | 2.95 | 2.95 | 2.95 | -1.01% | 50,364 |
| Mar 27, 2026 | 2.84 | 3.10 | 2.84 | 2.98 | 2.98 | 1.02% | 73,452 |
| Mar 26, 2026 | 2.97 | 3.09 | 2.95 | 2.95 | 2.95 | -3.28% | 22,612 |
| Mar 25, 2026 | 3.03 | 3.10 | 3.00 | 3.05 | 3.05 | 3.39% | 16,359 |
| Mar 24, 2026 | 2.90 | 3.08 | 2.90 | 2.95 | 2.95 | -0.67% | 26,995 |
| Mar 23, 2026 | 2.95 | 3.13 | 2.95 | 2.97 | 2.97 | 2.77% | 17,117 |
| Mar 20, 2026 | 2.83 | 2.98 | 2.83 | 2.89 | 2.89 | -2.03% | 43,622 |
| Mar 19, 2026 | 3.08 | 3.17 | 2.95 | 2.95 | 2.95 | -1.99% | 19,826 |
| Mar 18, 2026 | 3.23 | 3.23 | 3.01 | 3.01 | 3.01 | -4.75% | 25,481 |
| Mar 17, 2026 | 3.07 | 3.25 | 3.07 | 3.16 | 3.16 | 4.64% | 119,726 |
| Mar 16, 2026 | 3.05 | 3.22 | 3.02 | 3.02 | 3.02 | 2.37% | 65,384 |
| Mar 13, 2026 | 2.95 | 3.07 | 2.95 | 2.95 | 2.95 | - | 24,079 |
| Mar 12, 2026 | 2.97 | 3.07 | 2.95 | 2.95 | 2.95 | - | 87,956 |
| Mar 11, 2026 | 2.96 | 3.40 | 2.95 | 2.95 | 2.95 | -6.35% | 143,909 |
| Mar 10, 2026 | 2.99 | 3.17 | 2.97 | 3.15 | 3.15 | 6.78% | 54,328 |