NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
2.000
+0.030 (1.52%)
At close: Mar 9, 2026, 4:00 PM EDT
1.990
-0.010 (-0.50%)
After-hours: Mar 9, 2026, 4:00 PM EDT
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.95 | 2.00 | 1.90 | 2.00 | - | 1.52% | 3,467 |
| Mar 6, 2026 | 2.10 | 2.10 | 1.96 | 1.97 | 1.97 | -6.64% | 4,280 |
| Mar 5, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | 651 |
| Mar 4, 2026 | 2.08 | 2.10 | 1.95 | 2.06 | 2.06 | 0.98% | 11,410 |
| Mar 3, 2026 | 2.06 | 2.10 | 1.80 | 2.04 | 2.04 | -4.67% | 7,263 |
| Mar 2, 2026 | 2.11 | 2.17 | 2.08 | 2.14 | 2.14 | -2.28% | 7,402 |
| Feb 27, 2026 | 2.14 | 2.26 | 2.14 | 2.19 | 2.19 | -6.81% | 10,998 |
| Feb 26, 2026 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 5.38% | 2,396 |
| Feb 25, 2026 | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | 1.83% | 2,906 |
| Feb 24, 2026 | 2.15 | 2.19 | 2.09 | 2.19 | 2.19 | 3.99% | 3,881 |
| Feb 23, 2026 | 2.14 | 2.19 | 2.10 | 2.11 | 2.11 | -11.51% | 7,942 |
| Feb 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.86% | 314 |
| Feb 19, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.61% | 732 |
| Feb 18, 2026 | 2.32 | 2.49 | 2.20 | 2.49 | 2.49 | 5.51% | 7,311 |
| Feb 17, 2026 | 2.49 | 2.49 | 2.30 | 2.36 | 2.36 | -6.72% | 7,368 |
| Feb 13, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.56% | 1,145 |
| Feb 12, 2026 | 2.58 | 2.58 | 2.45 | 2.57 | 2.57 | -0.39% | 5,162 |
| Feb 11, 2026 | 2.60 | 2.60 | 2.43 | 2.58 | 2.58 | -0.77% | 2,813 |
| Feb 10, 2026 | 2.49 | 2.80 | 2.49 | 2.60 | 2.60 | 0.39% | 8,319 |
| Feb 9, 2026 | 2.30 | 2.61 | 2.30 | 2.59 | 2.59 | 7.47% | 3,728 |
| Feb 6, 2026 | 2.30 | 2.41 | 2.30 | 2.41 | 2.41 | 2.99% | 5,978 |
| Feb 5, 2026 | 2.74 | 2.74 | 2.22 | 2.34 | 2.34 | -14.19% | 20,380 |
| Feb 4, 2026 | 2.80 | 2.83 | 2.69 | 2.73 | 2.73 | -5.64% | 4,641 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.82 | 2.89 | 2.89 | -5.25% | 2,104 |
| Feb 2, 2026 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | - | 15,139 |
| Jan 30, 2026 | 2.95 | 3.16 | 2.95 | 3.05 | 3.05 | 8.16% | 33,780 |
| Jan 29, 2026 | 3.05 | 3.05 | 2.71 | 2.82 | 2.82 | -8.14% | 16,153 |
| Jan 28, 2026 | 3.04 | 3.07 | 3.00 | 3.07 | 3.07 | - | 1,126 |
| Jan 27, 2026 | 3.16 | 3.16 | 3.05 | 3.07 | 3.07 | -4.06% | 6,761 |
| Jan 26, 2026 | 3.15 | 3.20 | 3.08 | 3.20 | 3.20 | 1.91% | 1,025 |
| Jan 23, 2026 | 3.15 | 3.20 | 3.08 | 3.14 | 3.14 | -1.88% | 5,637 |
| Jan 22, 2026 | 3.13 | 3.21 | 3.12 | 3.20 | 3.20 | 2.56% | 4,446 |
| Jan 21, 2026 | 3.15 | 3.15 | 2.97 | 3.12 | 3.12 | -0.32% | 5,191 |
| Jan 20, 2026 | 3.15 | 3.15 | 2.97 | 3.13 | 3.13 | -4.57% | 6,092 |
| Jan 16, 2026 | 3.44 | 3.44 | 3.04 | 3.28 | 3.28 | 0.61% | 49,538 |
| Jan 15, 2026 | 3.03 | 3.26 | 3.01 | 3.26 | 3.26 | -1.21% | 6,246 |
| Jan 14, 2026 | 3.11 | 3.30 | 3.10 | 3.30 | 3.30 | 4.43% | 7,032 |
| Jan 13, 2026 | 3.14 | 3.17 | 3.01 | 3.16 | 3.16 | 0.64% | 2,253 |
| Jan 12, 2026 | 3.00 | 3.14 | 2.95 | 3.14 | 3.14 | 5.02% | 10,731 |
| Jan 9, 2026 | 2.95 | 2.99 | 2.92 | 2.99 | 2.99 | -0.33% | 5,847 |
| Jan 8, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -3.23% | 2,765 |
| Jan 7, 2026 | 3.09 | 3.10 | 2.91 | 3.10 | 3.10 | -0.64% | 7,360 |
| Jan 6, 2026 | 3.10 | 3.14 | 3.00 | 3.12 | 3.12 | -0.64% | 1,934 |
| Jan 5, 2026 | 3.03 | 3.18 | 2.98 | 3.14 | 3.14 | -1.57% | 20,970 |
| Jan 2, 2026 | 3.09 | 3.29 | 3.08 | 3.19 | 3.19 | -5.62% | 8,271 |
| Dec 31, 2025 | 3.47 | 3.48 | 3.08 | 3.38 | 3.38 | 0.30% | 302,881 |
| Dec 30, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | -0.59% | 2,246 |
| Dec 29, 2025 | 3.44 | 3.55 | 3.33 | 3.39 | 3.39 | -3.14% | 9,533 |
| Dec 26, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | 0.57% | 4,986 |
| Dec 24, 2025 | 3.45 | 3.49 | 3.41 | 3.48 | 3.48 | -0.29% | 2,128 |