NaaS Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.51	0.55	0.50	0.55	0.55	9.28%	299,428
Apr 23, 2025	0.48	0.52	0.48	0.50	0.50	4.85%	205,057
Apr 22, 2025	0.46	0.49	0.45	0.48	0.48	5.87%	189,725
Apr 21, 2025	0.47	0.50	0.41	0.45	0.45	-2.43%	273,957
Apr 17, 2025	0.47	0.49	0.46	0.46	0.46	1.68%	80,045
Apr 16, 2025	0.52	0.52	0.44	0.46	0.46	-5.75%	236,405
Apr 15, 2025	0.56	0.57	0.48	0.48	0.48	-11.90%	168,105
Apr 14, 2025	0.55	0.58	0.53	0.55	0.55	2.69%	193,274
Apr 11, 2025	0.50	0.60	0.48	0.54	0.54	9.16%	341,850
Apr 10, 2025	0.52	0.52	0.48	0.49	0.49	-6.65%	168,556
Apr 9, 2025	0.48	0.56	0.47	0.53	0.53	9.88%	464,207
Apr 8, 2025	0.55	0.56	0.46	0.48	0.48	-11.35%	226,095
Apr 7, 2025	0.52	0.54	0.48	0.54	0.54	-5.36%	202,932
Apr 4, 2025	0.58	0.59	0.50	0.57	0.57	-4.74%	417,588
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