Nano Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.27	2.38	2.27	2.38	2.38	2.81%	13,605
Sep 24, 2026	2.25	2.34	2.25	2.32	2.32	0.22%	10,495
Sep 23, 2026	2.36	2.41	2.25	2.31	2.31	-2.12%	32,061
Sep 22, 2026	2.31	2.46	2.31	2.36	2.36	0.43%	72,341
Sep 21, 2026	2.27	2.36	2.20	2.35	2.35	5.86%	154,772
Sep 18, 2026	2.26	2.28	2.22	2.22	2.22	-	46,873
Sep 17, 2026	2.34	2.40	2.22	2.22	2.22	-5.53%	54,040
Sep 16, 2026	2.27	2.36	2.27	2.35	2.35	4.91%	30,033
Sep 15, 2026	2.36	2.41	2.22	2.24	2.24	-5.08%	33,096
Sep 14, 2026	2.46	2.50	2.28	2.36	2.36	-4.84%	41,795
Sep 11, 2026	2.37	2.60	2.37	2.48	2.48	4.64%	97,423
Sep 10, 2026	2.25	2.40	2.25	2.37	2.37	3.49%	52,260
Sep 9, 2026	2.22	2.35	2.22	2.29	2.29	-	52,850
Sep 8, 2026	2.23	2.34	2.11	2.29	2.29	2.23%	177,634
Sep 4, 2026	2.27	2.38	2.21	2.24	2.24	-	95,751
Sep 3, 2026	2.16	2.34	2.10	2.24	2.24	6.16%	87,797
Sep 2, 2026	2.02	2.25	2.02	2.11	2.11	5.50%	157,472
Sep 1, 2026	2.05	2.39	2.00	2.00	2.00	-7.83%	147,409
Aug 31, 2026	2.03	2.44	2.02	2.17	2.17	-2.25%	325,607
Aug 28, 2026	2.23	2.37	1.82	2.22	2.22	4.72%	13,329,131
Aug 27, 2026	2.19	2.25	1.98	2.12	2.12	0.95%	244,335
Aug 26, 2026	2.04	2.16	1.97	2.10	2.10	2.94%	23,757
Aug 25, 2026	2.08	2.16	2.02	2.04	2.04	1.24%	27,785
Aug 24, 2026	2.03	2.08	1.89	2.02	2.02	0.75%	15,840
Aug 21, 2026	1.96	2.13	1.92	2.00	2.00	4.17%	60,744
Aug 20, 2026	1.91	1.94	1.88	1.92	1.92	-	36,936
Aug 19, 2026	1.89	1.94	1.80	1.92	1.92	4.92%	20,954
Aug 18, 2026	1.92	1.92	1.81	1.83	1.83	-5.18%	10,373
Aug 17, 2026	1.87	1.95	1.87	1.93	1.93	3.21%	12,691
Aug 14, 2026	1.86	1.87	1.80	1.87	1.87	1.91%	22,335
Aug 13, 2026	1.86	1.87	1.82	1.84	1.84	1.38%	22,686
Aug 12, 2026	1.86	1.86	1.81	1.81	1.81	-1.09%	5,479
Aug 11, 2026	1.80	1.86	1.80	1.83	1.83	1.10%	3,040
Aug 10, 2026	1.87	1.87	1.81	1.81	1.81	-2.69%	9,974
Aug 7, 2026	1.89	1.89	1.80	1.86	1.86	1.63%	3,616
Aug 6, 2026	1.87	1.87	1.83	1.83	1.83	-5.18%	4,741
Aug 5, 2026	1.83	1.93	1.83	1.93	1.93	2.66%	13,052
Aug 4, 2026	1.77	1.93	1.71	1.88	1.88	1.62%	34,034
Aug 3, 2026	1.79	1.94	1.79	1.85	1.85	3.35%	23,428
Jul 31, 2026	1.83	1.89	1.79	1.79	1.79	-2.19%	9,404
Jul 30, 2026	1.79	1.90	1.78	1.83	1.83	0.55%	32,651
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