NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
3.680
+0.090 (2.51%)
Nov 25, 2025, 4:00 PM EST - Market closed
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 3.57 | 3.72 | 3.55 | 3.68 | 3.68 | 2.51% | 16,071 |
| Nov 24, 2025 | 3.78 | 3.78 | 3.54 | 3.59 | 3.59 | -4.52% | 9,483 |
| Nov 21, 2025 | 3.47 | 3.78 | 3.40 | 3.76 | 3.76 | 7.12% | 11,361 |
| Nov 20, 2025 | 3.56 | 3.79 | 3.21 | 3.51 | 3.51 | -2.23% | 35,010 |
| Nov 19, 2025 | 3.59 | 3.71 | 3.58 | 3.59 | 3.59 | -2.18% | 7,377 |
| Nov 18, 2025 | 3.75 | 3.80 | 3.65 | 3.67 | 3.67 | -2.39% | 9,600 |
| Nov 17, 2025 | 3.60 | 3.80 | 3.60 | 3.76 | 3.76 | 2.73% | 10,785 |
| Nov 14, 2025 | 3.54 | 3.79 | 3.54 | 3.66 | 3.66 | 3.10% | 9,299 |
| Nov 13, 2025 | 3.57 | 3.60 | 3.50 | 3.55 | 3.55 | -0.28% | 3,895 |
| Nov 12, 2025 | 3.60 | 3.72 | 3.47 | 3.56 | 3.56 | -0.31% | 9,434 |
| Nov 11, 2025 | 3.43 | 3.59 | 3.43 | 3.57 | 3.57 | 0.59% | 5,174 |
| Nov 10, 2025 | 3.47 | 3.59 | 3.44 | 3.55 | 3.55 | 2.31% | 5,140 |
| Nov 7, 2025 | 3.50 | 3.51 | 3.41 | 3.47 | 3.47 | -1.42% | 3,580 |
| Nov 6, 2025 | 3.63 | 3.73 | 3.50 | 3.52 | 3.52 | -1.92% | 4,876 |
| Nov 5, 2025 | 3.35 | 3.78 | 3.35 | 3.59 | 3.59 | 7.78% | 35,862 |
| Nov 4, 2025 | 3.26 | 3.59 | 3.24 | 3.33 | 3.33 | -3.20% | 13,007 |
| Nov 3, 2025 | 3.65 | 3.65 | 3.02 | 3.44 | 3.44 | -4.44% | 2,009 |
| Oct 31, 2025 | 3.41 | 3.60 | 3.40 | 3.60 | 3.60 | 5.57% | 17,596 |
| 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 |