Nano Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.14	2.18	1.94	2.09	2.09	-1.42%	182,291
Jun 5, 2026	2.09	2.40	2.09	2.12	2.12	6.00%	190,319
Jun 4, 2026	2.24	2.50	2.00	2.00	2.00	-13.23%	68,588
Jun 3, 2026	2.59	2.65	2.25	2.31	2.31	-7.80%	108,118
Jun 2, 2026	2.80	2.94	2.50	2.50	2.50	-7.06%	155,047
Jun 1, 2026	2.71	2.95	2.69	2.69	2.69	0.75%	131,766
May 29, 2026	2.50	2.74	2.50	2.67	2.67	8.98%	122,598
May 28, 2026	2.49	2.53	2.40	2.45	2.45	-3.54%	59,353
May 27, 2026	2.62	2.63	2.49	2.54	2.54	-3.42%	67,289
May 26, 2026	2.55	2.70	2.51	2.63	2.63	6.05%	108,239
May 22, 2026	2.51	2.79	2.40	2.48	2.48	-1.98%	124,271
May 21, 2026	2.62	2.69	2.48	2.53	2.53	-3.44%	58,330
May 20, 2026	2.67	2.73	2.45	2.62	2.62	-1.87%	70,126
May 19, 2026	2.44	2.74	2.43	2.67	2.67	8.54%	88,190
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