NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
3.900
-0.120 (-2.98%)
At close: Oct 3, 2025, 4:00 PM EDT
3.850
-0.050 (-1.28%)
After-hours: Oct 3, 2025, 6:24 PM EDT
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.05 | 4.10 | 3.90 | 3.90 | 3.90 | -2.99% | 36,592 |
| Oct 2, 2025 | 3.91 | 4.18 | 3.91 | 4.02 | 4.02 | 1.77% | 64,923 |
| Oct 1, 2025 | 4.00 | 4.05 | 3.84 | 3.95 | 3.95 | 7.05% | 38,335 |
| Sep 30, 2025 | 4.24 | 4.29 | 3.63 | 3.69 | 3.69 | -13.18% | 143,428 |
| Sep 29, 2025 | 3.80 | 4.36 | 3.75 | 4.25 | 4.25 | 8.97% | 188,222 |
| Sep 26, 2025 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 1.83% | 19,273 |
| Sep 25, 2025 | 3.94 | 3.97 | 3.75 | 3.83 | 3.83 | -3.28% | 21,928 |
| Sep 24, 2025 | 4.04 | 4.17 | 3.96 | 3.96 | 3.96 | 0.58% | 37,568 |
| Sep 23, 2025 | 4.39 | 4.55 | 3.90 | 3.94 | 3.94 | -9.91% | 115,591 |
| Sep 22, 2025 | 4.13 | 4.38 | 3.91 | 4.37 | 4.37 | 6.59% | 54,505 |
| Sep 19, 2025 | 3.89 | 4.34 | 3.86 | 4.10 | 4.10 | 5.26% | 156,741 |
| Sep 18, 2025 | 3.78 | 3.97 | 3.75 | 3.90 | 3.90 | 1.43% | 84,855 |
| Sep 17, 2025 | 3.50 | 4.00 | 3.50 | 3.84 | 3.84 | 8.17% | 229,322 |
| Sep 16, 2025 | 3.22 | 3.56 | 3.20 | 3.55 | 3.55 | 11.64% | 115,891 |
| Sep 15, 2025 | 3.10 | 3.24 | 3.07 | 3.18 | 3.18 | 2.25% | 29,533 |
| Sep 12, 2025 | 3.15 | 3.28 | 3.07 | 3.11 | 3.11 | -3.30% | 34,102 |
| Sep 11, 2025 | 3.06 | 3.33 | 3.06 | 3.22 | 3.22 | 6.14% | 49,852 |
| Sep 10, 2025 | 2.78 | 3.31 | 2.78 | 3.03 | 3.03 | 6.32% | 125,758 |
| Sep 9, 2025 | 2.88 | 2.89 | 2.70 | 2.85 | 2.85 | 1.42% | 79,619 |
| Sep 8, 2025 | 3.10 | 3.10 | 2.69 | 2.81 | 2.81 | -9.94% | 129,585 |
| Sep 5, 2025 | 3.07 | 3.20 | 3.05 | 3.12 | 3.12 | 0.65% | 31,331 |
| Sep 4, 2025 | 3.17 | 3.27 | 3.04 | 3.10 | 3.10 | -5.78% | 114,892 |
| Sep 3, 2025 | 3.14 | 3.85 | 3.14 | 3.29 | 3.29 | 5.11% | 621,618 |
| Sep 2, 2025 | 3.06 | 3.17 | 2.97 | 3.13 | 3.13 | 0.64% | 84,139 |
| Aug 29, 2025 | 3.10 | 3.18 | 2.91 | 3.11 | 3.11 | 1.63% | 100,256 |
| Aug 28, 2025 | 3.22 | 3.22 | 3.05 | 3.06 | 3.06 | -4.08% | 25,109 |
| Aug 27, 2025 | 2.95 | 3.19 | 2.92 | 3.19 | 3.19 | 8.14% | 67,583 |
| Aug 26, 2025 | 3.34 | 3.34 | 2.88 | 2.95 | 2.95 | -9.92% | 179,383 |
| Aug 25, 2025 | 3.41 | 3.55 | 3.27 | 3.28 | 3.28 | -3.11% | 188,270 |
| Aug 22, 2025 | 3.06 | 3.47 | 3.06 | 3.38 | 3.38 | 9.03% | 213,945 |
| Aug 21, 2025 | 2.79 | 3.35 | 2.78 | 3.10 | 3.10 | 5.98% | 220,885 |
| Aug 20, 2025 | 2.96 | 2.98 | 2.82 | 2.93 | 2.93 | -0.85% | 50,117 |
| Aug 19, 2025 | 2.88 | 3.10 | 2.86 | 2.95 | 2.95 | -1.01% | 97,994 |
| Aug 18, 2025 | 2.77 | 3.05 | 2.77 | 2.98 | 2.98 | 8.36% | 122,217 |
| Aug 15, 2025 | 2.68 | 2.79 | 2.62 | 2.75 | 2.75 | -1.79% | 62,977 |
| Aug 14, 2025 | 2.81 | 2.89 | 2.68 | 2.80 | 2.80 | -0.36% | 54,618 |
| Aug 13, 2025 | 2.58 | 2.90 | 2.56 | 2.81 | 2.81 | 7.66% | 212,325 |
| Aug 12, 2025 | 2.32 | 2.70 | 2.22 | 2.61 | 2.61 | 15.49% | 204,219 |
| Aug 11, 2025 | 2.12 | 2.37 | 2.06 | 2.26 | 2.26 | 4.15% | 141,322 |
| Aug 8, 2025 | 2.22 | 2.24 | 2.06 | 2.17 | 2.17 | -2.69% | 55,874 |
| Aug 7, 2025 | 2.26 | 2.31 | 2.17 | 2.23 | 2.23 | -3.88% | 140,607 |
| Aug 6, 2025 | 2.61 | 2.68 | 2.26 | 2.32 | 2.32 | -13.43% | 231,439 |
| Aug 5, 2025 | 3.05 | 3.08 | 2.18 | 2.68 | 2.68 | -15.72% | 634,423 |
| Aug 4, 2025 | 3.00 | 3.21 | 2.90 | 3.18 | 3.18 | 8.90% | 1,030,270 |
| Aug 1, 2025 | 2.98 | 3.05 | 2.77 | 2.92 | 2.92 | -5.19% | 276,022 |
| Jul 31, 2025 | 2.90 | 3.29 | 2.68 | 3.08 | 3.08 | 6.94% | 462,166 |
| Jul 30, 2025 | 2.51 | 3.22 | 2.02 | 2.88 | 2.88 | 12.94% | 704,043 |
| Jul 29, 2025 | 2.49 | 2.57 | 2.29 | 2.55 | 2.55 | 0.39% | 50,344 |
| Jul 28, 2025 | 2.88 | 2.88 | 2.53 | 2.54 | 2.54 | -6.41% | 34,895 |
| Jul 25, 2025 | 2.76 | 2.76 | 2.64 | 2.71 | 2.71 | 1.88% | 20,905 |