Nano Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.41	1.55	1.32	1.37	1.37	-2.14%	32,891
Nov 5, 2026	1.57	1.58	1.40	1.40	1.40	-13.58%	24,990
Nov 4, 2026	1.59	1.65	1.39	1.62	1.62	6.58%	35,075
Nov 3, 2026	1.53	1.65	1.50	1.52	1.52	0.66%	20,154
Nov 2, 2026	1.54	1.58	1.50	1.51	1.51	1.34%	15,410
Oct 30, 2026	1.64	1.70	1.35	1.49	1.49	-12.09%	43,747
Oct 29, 2026	1.76	1.82	1.61	1.70	1.70	-0.88%	11,245
Oct 28, 2026	1.79	1.81	1.69	1.71	1.71	3.01%	12,046
Oct 27, 2026	1.60	1.76	1.60	1.66	1.66	1.22%	45,907
Oct 26, 2026	1.60	1.79	1.59	1.64	1.64	-0.91%	24,634
Oct 23, 2026	1.70	1.74	1.65	1.66	1.66	-1.49%	21,681
Oct 22, 2026	1.79	1.88	1.68	1.68	1.68	-7.69%	23,802
Oct 21, 2026	1.91	1.94	1.79	1.82	1.82	-1.10%	21,749
Oct 20, 2026	1.78	1.91	1.78	1.84	1.84	2.23%	5,914
Oct 19, 2026	1.87	2.00	1.80	1.80	1.80	-6.25%	20,436
Oct 16, 2026	1.80	2.21	1.80	1.92	1.92	3.23%	74,816
Oct 15, 2026	1.78	1.89	1.78	1.86	1.86	7.51%	8,967
Oct 14, 2026	1.85	1.92	1.73	1.73	1.73	-6.49%	31,928
Oct 13, 2026	1.86	1.97	1.82	1.85	1.85	-3.65%	30,730
Oct 12, 2026	2.11	2.16	1.92	1.92	1.92	-9.00%	30,828
Oct 9, 2026	2.19	2.19	2.10	2.11	2.11	-1.40%	28,033
Oct 8, 2026	2.13	2.22	2.11	2.14	2.14	-1.83%	20,249
Oct 7, 2026	2.20	2.21	2.11	2.18	2.18	0.46%	26,540
Oct 6, 2026	2.19	2.22	2.13	2.17	2.17	1.40%	24,963
Oct 5, 2026	2.19	2.22	2.13	2.14	2.14	-2.73%	23,533
Oct 2, 2026	2.17	2.28	2.16	2.20	2.20	2.33%	61,924
Oct 1, 2026	2.11	2.23	2.11	2.15	2.15	-2.71%	17,838
Sep 30, 2026	2.19	2.28	2.18	2.21	2.21	1.84%	20,888
Sep 29, 2026	2.22	2.33	2.17	2.17	2.17	-0.91%	21,045
Sep 28, 2026	2.36	2.37	2.17	2.19	2.19	-7.98%	26,702
Sep 25, 2026	2.27	2.38	2.27	2.38	2.38	2.81%	14,343
Sep 24, 2026	2.25	2.34	2.25	2.32	2.32	0.22%	11,898
Sep 23, 2026	2.36	2.41	2.25	2.31	2.31	-2.12%	33,062
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