NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
3.500
+0.090 (2.64%)
Oct 31, 2025, 1:07 PM EDT - Market open
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.41 | 3.60 | 3.40 | 3.50 | - | 2.64% | 5,677 |
| Oct 30, 2025 | 3.59 | 3.59 | 3.25 | 3.41 | 3.41 | -5.01% | 17,852 |
| Oct 29, 2025 | 3.50 | 3.65 | 3.49 | 3.59 | 3.59 | 2.57% | 29,756 |
| Oct 28, 2025 | 3.50 | 3.69 | 3.45 | 3.50 | 3.50 | 0.86% | 14,816 |
| Oct 27, 2025 | 3.54 | 3.58 | 3.40 | 3.47 | 3.47 | 2.06% | 11,149 |
| Oct 24, 2025 | 3.50 | 3.72 | 3.40 | 3.40 | 3.40 | -1.16% | 6,585 |
| Oct 23, 2025 | 3.39 | 3.50 | 3.30 | 3.44 | 3.44 | 3.93% | 10,071 |
| Oct 22, 2025 | 3.49 | 3.49 | 3.13 | 3.31 | 3.31 | -4.06% | 14,254 |
| Oct 21, 2025 | 3.28 | 3.48 | 3.23 | 3.45 | 3.45 | 4.55% | 21,656 |
| Oct 20, 2025 | 3.31 | 3.48 | 3.27 | 3.30 | 3.30 | 4.76% | 17,513 |
| Oct 17, 2025 | 3.33 | 3.33 | 3.03 | 3.15 | 3.15 | -5.41% | 28,242 |
| Oct 16, 2025 | 3.36 | 3.43 | 3.20 | 3.33 | 3.33 | -0.60% | 25,606 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.31 | 3.35 | 3.35 | -3.46% | 30,728 |
| Oct 14, 2025 | 3.93 | 3.93 | 2.90 | 3.47 | 3.47 | -15.37% | 307,582 |
| Oct 13, 2025 | 3.86 | 4.19 | 3.70 | 4.10 | 4.10 | 6.22% | 69,852 |
| Oct 10, 2025 | 4.17 | 4.17 | 3.73 | 3.86 | 3.86 | -3.02% | 45,399 |
| Oct 9, 2025 | 4.09 | 4.26 | 3.73 | 3.98 | 3.98 | 4.74% | 307,511 |
| Oct 8, 2025 | 3.69 | 3.83 | 3.69 | 3.80 | 3.80 | 4.08% | 26,976 |
| Oct 7, 2025 | 3.71 | 3.73 | 3.60 | 3.65 | 3.65 | -3.67% | 29,840 |
| Oct 6, 2025 | 4.05 | 4.05 | 3.59 | 3.79 | 3.79 | -2.82% | 78,426 |
| 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 |