Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
2.280
+0.040 (1.79%)
Sep 4, 2026, 9:16 AM EDT - Market open
Nano Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.16 | 2.34 | 2.10 | 2.24 | 2.24 | 6.16% | 81,432 |
| Sep 2, 2026 | 2.02 | 2.25 | 2.02 | 2.11 | 2.11 | 5.50% | 157,140 |
| Sep 1, 2026 | 2.05 | 2.39 | 2.00 | 2.00 | 2.00 | -7.83% | 144,785 |
| Aug 31, 2026 | 2.03 | 2.44 | 2.02 | 2.17 | 2.17 | -2.25% | 321,444 |
| Aug 28, 2026 | 2.23 | 2.37 | 1.82 | 2.22 | 2.22 | 4.72% | 13,228,640 |
| Aug 27, 2026 | 2.19 | 2.25 | 1.98 | 2.12 | 2.12 | 0.95% | 228,290 |
| Aug 26, 2026 | 2.04 | 2.16 | 1.97 | 2.10 | 2.10 | 2.94% | 21,574 |
| Aug 25, 2026 | 2.08 | 2.16 | 2.02 | 2.04 | 2.04 | 1.24% | 27,177 |
| Aug 24, 2026 | 2.03 | 2.08 | 1.89 | 2.02 | 2.02 | 0.75% | 15,830 |
| Aug 21, 2026 | 1.96 | 2.13 | 1.92 | 2.00 | 2.00 | 4.17% | 60,657 |
| Aug 20, 2026 | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | - | 36,935 |
| Aug 19, 2026 | 1.89 | 1.94 | 1.80 | 1.92 | 1.92 | 4.92% | 20,944 |
| Aug 18, 2026 | 1.92 | 1.92 | 1.81 | 1.83 | 1.83 | -5.18% | 10,369 |
| Aug 17, 2026 | 1.87 | 1.95 | 1.87 | 1.93 | 1.93 | 3.21% | 12,243 |
| Aug 14, 2026 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 1.91% | 22,324 |
| Aug 13, 2026 | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | 1.38% | 22,580 |
| Aug 12, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 5,464 |
| Aug 11, 2026 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 1.10% | 3,031 |
| Aug 10, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -2.69% | 9,972 |
| Aug 7, 2026 | 1.89 | 1.89 | 1.80 | 1.86 | 1.86 | 1.63% | 3,386 |
| Aug 6, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -5.18% | 4,730 |
| Aug 5, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 2.66% | 12,665 |
| Aug 4, 2026 | 1.77 | 1.93 | 1.71 | 1.88 | 1.88 | 1.62% | 34,030 |
| Aug 3, 2026 | 1.79 | 1.94 | 1.79 | 1.85 | 1.85 | 3.35% | 23,117 |
| Jul 31, 2026 | 1.83 | 1.89 | 1.79 | 1.79 | 1.79 | -2.19% | 9,397 |
| Jul 30, 2026 | 1.79 | 1.90 | 1.78 | 1.83 | 1.83 | 0.55% | 32,201 |
| Jul 29, 2026 | 1.77 | 1.87 | 1.77 | 1.82 | 1.82 | 3.41% | 6,817 |
| Jul 28, 2026 | 1.85 | 1.92 | 1.76 | 1.76 | 1.76 | -5.88% | 29,550 |
| Jul 27, 2026 | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -3.11% | 26,173 |
| Jul 24, 2026 | 1.95 | 1.97 | 1.81 | 1.93 | 1.93 | 0.52% | 36,370 |
| Jul 23, 2026 | 1.86 | 1.98 | 1.80 | 1.92 | 1.92 | 2.67% | 21,927 |
| Jul 22, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 0.16% | 6,379 |
| Jul 21, 2026 | 1.81 | 1.87 | 1.74 | 1.87 | 1.87 | 6.08% | 22,269 |
| Jul 20, 2026 | 1.74 | 1.84 | 1.74 | 1.76 | 1.76 | -0.56% | 9,588 |
| Jul 17, 2026 | 1.77 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 22,316 |
| Jul 16, 2026 | 1.94 | 1.98 | 1.74 | 1.80 | 1.80 | -9.77% | 50,328 |
| Jul 15, 2026 | 1.92 | 2.01 | 1.88 | 2.00 | 2.00 | 9.02% | 35,520 |
| Jul 14, 2026 | 1.86 | 1.91 | 1.79 | 1.83 | 1.83 | 1.10% | 58,668 |
| Jul 13, 2026 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -8.59% | 32,465 |
| Jul 10, 2026 | 1.78 | 2.13 | 1.78 | 1.98 | 1.98 | 9.18% | 66,448 |
| Jul 9, 2026 | 1.81 | 1.90 | 1.80 | 1.81 | 1.81 | -4.55% | 11,969 |
| Jul 8, 2026 | 1.82 | 1.91 | 1.78 | 1.90 | 1.90 | 4.97% | 18,916 |
| Jul 7, 2026 | 1.84 | 1.86 | 1.76 | 1.81 | 1.81 | -3.21% | 32,940 |
| Jul 6, 2026 | 1.81 | 1.94 | 1.75 | 1.87 | 1.87 | 10.00% | 32,536 |
| Jul 2, 2026 | 1.78 | 1.84 | 1.70 | 1.70 | 1.70 | -7.61% | 45,094 |
| Jul 1, 2026 | 1.87 | 1.90 | 1.79 | 1.84 | 1.84 | -0.54% | 28,154 |
| Jun 30, 2026 | 1.85 | 1.86 | 1.78 | 1.85 | 1.85 | 1.09% | 32,548 |
| Jun 29, 2026 | 1.65 | 1.89 | 1.64 | 1.83 | 1.83 | 6.40% | 85,416 |
| Jun 26, 2026 | 1.78 | 1.79 | 1.66 | 1.72 | 1.72 | -2.82% | 54,554 |
| Jun 25, 2026 | 1.81 | 1.93 | 1.77 | 1.77 | 1.77 | 0.57% | 64,725 |