Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
1.818
+0.058 (3.30%)
Jul 21, 2026, 12:37 PM EDT - Market open
Nano Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.81 | 1.83 | 1.74 | 1.83 | - | 3.98% | 17,559 |
| Jul 20, 2026 | 1.74 | 1.84 | 1.74 | 1.76 | 1.76 | -0.56% | 9,587 |
| 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 |
| Jun 24, 2026 | 1.77 | 1.84 | 1.76 | 1.76 | 1.76 | 1.15% | 45,995 |
| Jun 23, 2026 | 1.72 | 1.95 | 1.72 | 1.74 | 1.74 | -1.14% | 78,146 |
| Jun 22, 2026 | 2.00 | 2.05 | 1.76 | 1.76 | 1.76 | -10.66% | 174,247 |
| Jun 18, 2026 | 1.99 | 2.06 | 1.95 | 1.97 | 1.97 | 1.03% | 30,391 |
| Jun 17, 2026 | 2.01 | 2.03 | 1.93 | 1.95 | 1.95 | -3.47% | 43,831 |
| Jun 16, 2026 | 1.98 | 2.09 | 1.96 | 2.02 | 2.02 | 5.21% | 74,900 |
| Jun 15, 2026 | 1.78 | 2.03 | 1.77 | 1.92 | 1.92 | 9.09% | 111,171 |
| Jun 12, 2026 | 1.86 | 2.00 | 1.76 | 1.76 | 1.76 | -5.38% | 226,176 |
| Jun 11, 2026 | 1.86 | 2.04 | 1.80 | 1.86 | 1.86 | -6.53% | 1,314,973 |
| Jun 10, 2026 | 2.00 | 2.10 | 1.97 | 1.99 | 1.99 | 2.05% | 70,288 |
| Jun 9, 2026 | 2.09 | 2.23 | 1.85 | 1.95 | 1.95 | -6.70% | 161,083 |
| Jun 8, 2026 | 2.14 | 2.18 | 1.94 | 2.09 | 2.09 | -1.42% | 183,091 |
| Jun 5, 2026 | 2.09 | 2.40 | 2.09 | 2.12 | 2.12 | 6.00% | 215,022 |
| Jun 4, 2026 | 2.24 | 2.50 | 2.00 | 2.00 | 2.00 | -13.23% | 72,363 |
| Jun 3, 2026 | 2.59 | 2.65 | 2.25 | 2.31 | 2.31 | -7.80% | 108,262 |
| Jun 2, 2026 | 2.80 | 2.94 | 2.50 | 2.50 | 2.50 | -7.06% | 155,272 |
| Jun 1, 2026 | 2.71 | 2.95 | 2.69 | 2.69 | 2.69 | 0.75% | 132,307 |
| May 29, 2026 | 2.50 | 2.74 | 2.50 | 2.67 | 2.67 | 8.98% | 124,306 |
| May 28, 2026 | 2.49 | 2.53 | 2.40 | 2.45 | 2.45 | -3.54% | 59,802 |
| May 27, 2026 | 2.62 | 2.63 | 2.49 | 2.54 | 2.54 | -3.42% | 67,640 |
| May 26, 2026 | 2.55 | 2.70 | 2.51 | 2.63 | 2.63 | 6.05% | 109,135 |
| May 22, 2026 | 2.51 | 2.79 | 2.40 | 2.48 | 2.48 | -1.98% | 124,441 |
| May 21, 2026 | 2.62 | 2.69 | 2.48 | 2.53 | 2.53 | -3.44% | 58,487 |
| May 20, 2026 | 2.67 | 2.73 | 2.45 | 2.62 | 2.62 | -1.87% | 70,421 |
| May 19, 2026 | 2.44 | 2.74 | 2.43 | 2.67 | 2.67 | 8.54% | 88,506 |
| May 18, 2026 | 2.61 | 2.84 | 2.45 | 2.46 | 2.46 | -2.38% | 159,701 |
| 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 |