NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
0.7957
-0.0140 (-1.73%)
At close: Jul 3, 2025, 1:00 PM
0.8193
+0.0236 (2.97%)
After-hours: Jul 3, 2025, 4:49 PM EDT
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -1.73% | 43,977 |
| Jul 2, 2025 | 0.80 | 0.84 | 0.78 | 0.81 | 0.81 | 1.15% | 163,836 |
| Jul 1, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -1.39% | 269,729 |
| Jun 30, 2025 | 0.81 | 0.87 | 0.78 | 0.81 | 0.81 | 4.82% | 479,420 |
| Jun 27, 2025 | 0.76 | 0.91 | 0.76 | 0.77 | 0.77 | -1.56% | 914,107 |
| Jun 26, 2025 | 0.84 | 0.88 | 0.74 | 0.79 | 0.79 | -7.44% | 974,746 |
| Jun 25, 2025 | 0.85 | 0.96 | 0.73 | 0.85 | 0.85 | 10.68% | 23,619,205 |
| Jun 24, 2025 | 0.70 | 0.86 | 0.60 | 0.77 | 0.77 | 4.08% | 1,288,548 |
| Jun 23, 2025 | 1.01 | 1.01 | 0.69 | 0.74 | 0.74 | -25.61% | 806,457 |
| Jun 20, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -6.42% | 170,252 |
| Jun 18, 2025 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 1.44% | 48,524 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -5.86% | 88,474 |
| Jun 16, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 142,429 |
| Jun 13, 2025 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -8.55% | 124,192 |
| Jun 12, 2025 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -6.40% | 78,795 |
| Jun 11, 2025 | 1.29 | 1.38 | 1.23 | 1.25 | 1.25 | -1.57% | 252,809 |
| Jun 10, 2025 | 1.21 | 1.46 | 1.21 | 1.27 | 1.27 | 3.25% | 614,550 |
| Jun 9, 2025 | 1.12 | 1.27 | 1.11 | 1.23 | 1.23 | 16.04% | 316,338 |
| Jun 6, 2025 | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -7.02% | 261,761 |
| Jun 5, 2025 | 1.17 | 1.23 | 1.11 | 1.14 | 1.14 | -5.79% | 391,981 |
| Jun 4, 2025 | 1.11 | 1.24 | 1.11 | 1.21 | 1.21 | 8.04% | 399,259 |
| Jun 3, 2025 | 1.03 | 1.15 | 1.02 | 1.12 | 1.12 | 7.69% | 484,495 |
| Jun 2, 2025 | 1.11 | 1.11 | 1.01 | 1.04 | 1.04 | -7.14% | 221,999 |
| May 30, 2025 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 2.75% | 62,661 |
| May 29, 2025 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | - | 70,054 |
| May 28, 2025 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -6.84% | 172,174 |
| May 27, 2025 | 1.20 | 1.21 | 1.13 | 1.17 | 1.17 | -2.50% | 102,424 |
| May 23, 2025 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 94,231 |
| May 22, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -0.80% | 114,411 |
| May 21, 2025 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -5.30% | 108,774 |
| May 20, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 44,408 |
| May 19, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | - | 125,004 |
| May 16, 2025 | 1.30 | 1.32 | 1.24 | 1.30 | 1.30 | -1.52% | 137,426 |
| May 15, 2025 | 1.32 | 1.35 | 1.27 | 1.32 | 1.32 | -1.49% | 125,558 |
| May 14, 2025 | 1.35 | 1.39 | 1.27 | 1.34 | 1.34 | -1.47% | 263,740 |
| May 13, 2025 | 1.32 | 1.38 | 1.29 | 1.36 | 1.36 | 2.26% | 308,751 |
| May 12, 2025 | 1.24 | 1.36 | 1.21 | 1.33 | 1.33 | 8.13% | 551,872 |
| May 9, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 1.23% | 265,754 |
| May 8, 2025 | 1.22 | 1.26 | 1.18 | 1.22 | 1.22 | -2.72% | 309,242 |
| May 7, 2025 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -2.42% | 186,417 |
| May 6, 2025 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 183,012 |
| May 5, 2025 | 1.28 | 1.34 | 1.20 | 1.29 | 1.29 | -0.77% | 253,054 |
| May 2, 2025 | 1.34 | 1.38 | 1.27 | 1.30 | 1.30 | -3.70% | 275,845 |
| May 1, 2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | 2.27% | 272,196 |
| Apr 30, 2025 | 1.28 | 1.34 | 1.23 | 1.32 | 1.32 | -2.22% | 489,056 |
| Apr 29, 2025 | 1.41 | 1.47 | 1.31 | 1.35 | 1.35 | -6.90% | 843,452 |
| Apr 28, 2025 | 1.89 | 3.49 | 1.41 | 1.45 | 1.45 | -20.50% | 21,870,037 |
| Apr 25, 2025 | 2.20 | 2.20 | 1.79 | 1.82 | 1.82 | -17.09% | 151,471 |
| Apr 24, 2025 | 2.04 | 2.21 | 2.02 | 2.20 | 2.20 | 9.29% | 77,417 |
| Apr 23, 2025 | 1.93 | 2.07 | 1.93 | 2.01 | 2.01 | 4.84% | 51,264 |