NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
0.5990
-0.0959 (-13.80%)
At close: Apr 3, 2025, 4:00 PM
0.5771
-0.0219 (-3.66%)
Pre-market: Apr 4, 2025, 9:25 AM EDT
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.67 | 0.69 | 0.57 | 0.60 | 0.60 | -13.81% | 574,938 |
| Apr 2, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 2.99% | 93,694 |
| Apr 1, 2025 | 0.69 | 0.73 | 0.67 | 0.67 | 0.67 | -2.20% | 378,771 |
| Mar 31, 2025 | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -6.76% | 236,023 |
| Mar 28, 2025 | 0.72 | 0.75 | 0.68 | 0.74 | 0.74 | 3.08% | 221,374 |
| Mar 27, 2025 | 0.70 | 0.76 | 0.68 | 0.72 | 0.72 | 4.38% | 231,928 |
| Mar 26, 2025 | 0.71 | 0.72 | 0.67 | 0.69 | 0.69 | -3.26% | 403,866 |
| Mar 25, 2025 | 0.84 | 0.84 | 0.70 | 0.71 | 0.71 | -12.33% | 907,164 |
| Mar 24, 2025 | 0.89 | 0.90 | 0.80 | 0.81 | 0.81 | -8.58% | 594,434 |
| Mar 21, 2025 | 0.90 | 0.94 | 0.87 | 0.89 | 0.89 | -3.96% | 358,744 |
| Mar 20, 2025 | 0.90 | 0.99 | 0.86 | 0.92 | 0.92 | -0.91% | 373,597 |
| Mar 19, 2025 | 0.91 | 0.95 | 0.88 | 0.93 | 0.93 | 1.03% | 596,856 |
| Mar 18, 2025 | 1.02 | 1.02 | 0.90 | 0.92 | 0.92 | -7.73% | 1,217,303 |
| Mar 17, 2025 | 1.02 | 1.10 | 0.97 | 1.00 | 1.00 | -1.96% | 13,587,286 |
| Mar 14, 2025 | 1.01 | 1.04 | 0.96 | 1.02 | 1.02 | 4.08% | 569,471 |
| Mar 13, 2025 | 1.04 | 1.06 | 0.97 | 0.98 | 0.98 | -6.67% | 844,260 |
| Mar 12, 2025 | 1.10 | 1.27 | 1.02 | 1.05 | 1.05 | -4.55% | 4,570,848 |
| Mar 11, 2025 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | - | 439,593 |
| Mar 10, 2025 | 1.32 | 1.34 | 1.05 | 1.10 | 1.10 | -7.56% | 1,508,652 |
| Mar 7, 2025 | 1.17 | 1.27 | 1.15 | 1.19 | 1.19 | 3.48% | 457,108 |
| Mar 6, 2025 | 1.15 | 1.22 | 1.12 | 1.15 | 1.15 | -4.17% | 362,601 |
| Mar 5, 2025 | 1.15 | 1.24 | 1.10 | 1.20 | 1.20 | 10.09% | 292,268 |
| Mar 4, 2025 | 1.11 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 357,104 |
| Mar 3, 2025 | 1.28 | 1.32 | 1.13 | 1.13 | 1.13 | -11.72% | 335,928 |
| Feb 28, 2025 | 1.22 | 1.33 | 1.18 | 1.28 | 1.28 | 0.79% | 620,620 |
| Feb 27, 2025 | 1.24 | 1.35 | 1.16 | 1.27 | 1.27 | -1.55% | 446,220 |
| Feb 26, 2025 | 1.12 | 1.37 | 1.11 | 1.29 | 1.29 | 8.40% | 1,170,269 |
| Feb 25, 2025 | 1.34 | 1.34 | 1.14 | 1.19 | 1.19 | -13.77% | 1,557,891 |
| Feb 24, 2025 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | -15.34% | 1,830,598 |
| Feb 21, 2025 | 2.29 | 2.52 | 1.52 | 1.63 | 1.63 | 17.27% | 84,530,511 |
| Feb 20, 2025 | 1.41 | 1.44 | 1.32 | 1.39 | 1.39 | 2.21% | 106,345 |
| Feb 19, 2025 | 1.34 | 1.52 | 1.34 | 1.36 | 1.36 | 2.26% | 118,346 |
| Feb 18, 2025 | 1.61 | 1.69 | 1.30 | 1.33 | 1.33 | -17.39% | 496,372 |
| Feb 14, 2025 | 1.67 | 1.95 | 1.46 | 1.61 | 1.61 | -3.01% | 522,542 |
| Feb 13, 2025 | 1.70 | 1.74 | 1.61 | 1.66 | 1.66 | - | 108,498 |
| Feb 12, 2025 | 1.52 | 1.67 | 1.52 | 1.66 | 1.66 | 6.41% | 73,796 |
| Feb 11, 2025 | 1.40 | 1.58 | 1.35 | 1.56 | 1.56 | 13.04% | 152,368 |
| Feb 10, 2025 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | 0.73% | 22,492 |
| Feb 7, 2025 | 1.46 | 1.48 | 1.35 | 1.37 | 1.37 | -4.20% | 61,270 |
| Feb 6, 2025 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | 9.16% | 114,810 |
| Feb 5, 2025 | 1.48 | 1.50 | 1.30 | 1.31 | 1.31 | -9.03% | 152,258 |
| Feb 4, 2025 | 1.53 | 1.53 | 1.43 | 1.44 | 1.44 | -4.00% | 124,234 |
| Feb 3, 2025 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -3.85% | 56,254 |
| Jan 31, 2025 | 1.58 | 1.75 | 1.53 | 1.56 | 1.56 | -0.64% | 174,516 |
| Jan 30, 2025 | 1.69 | 1.75 | 1.54 | 1.57 | 1.57 | -6.55% | 168,487 |
| Jan 29, 2025 | 1.47 | 1.70 | 1.43 | 1.68 | 1.68 | 16.67% | 370,769 |
| Jan 28, 2025 | 1.48 | 1.53 | 1.41 | 1.44 | 1.44 | -0.69% | 46,427 |
| Jan 27, 2025 | 1.53 | 1.56 | 1.42 | 1.45 | 1.45 | -4.92% | 61,322 |
| Jan 24, 2025 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | 2.35% | 66,507 |
| Jan 23, 2025 | 1.53 | 1.59 | 1.49 | 1.49 | 1.49 | -4.49% | 97,939 |