NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
3.120
-0.090 (-2.80%)
Jul 30, 2026, 1:08 PM EDT - Market open
NaaS Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.36 | 3.36 | 3.05 | 3.21 | 3.21 | -3.81% | 20,255 |
| Jul 28, 2026 | 3.31 | 3.47 | 3.24 | 3.34 | 3.34 | 0.22% | 18,609 |
| Jul 27, 2026 | 3.09 | 3.50 | 3.09 | 3.33 | 3.33 | 6.73% | 23,902 |
| Jul 24, 2026 | 3.14 | 3.24 | 3.07 | 3.12 | 3.12 | 1.30% | 19,851 |
| Jul 23, 2026 | 3.07 | 3.21 | 2.96 | 3.08 | 3.08 | -1.91% | 23,999 |
| Jul 22, 2026 | 3.10 | 3.17 | 3.05 | 3.14 | 3.14 | -0.54% | 24,837 |
| Jul 21, 2026 | 3.24 | 3.24 | 3.05 | 3.16 | 3.16 | -0.09% | 15,809 |
| Jul 20, 2026 | 3.25 | 3.25 | 3.07 | 3.16 | 3.16 | 0.32% | 17,992 |
| Jul 17, 2026 | 3.26 | 3.28 | 3.12 | 3.15 | 3.15 | -3.60% | 17,259 |
| Jul 16, 2026 | 3.35 | 3.35 | 3.10 | 3.27 | 3.27 | -2.16% | 19,576 |
| Jul 15, 2026 | 3.43 | 3.46 | 3.31 | 3.34 | 3.34 | -3.19% | 23,668 |
| Jul 14, 2026 | 3.49 | 3.53 | 3.40 | 3.45 | 3.45 | -0.61% | 15,531 |
| Jul 13, 2026 | 3.40 | 3.67 | 3.34 | 3.47 | 3.47 | 2.10% | 24,305 |
| Jul 10, 2026 | 3.41 | 3.42 | 3.32 | 3.40 | 3.40 | -1.73% | 17,266 |
| Jul 9, 2026 | 3.53 | 3.57 | 3.31 | 3.46 | 3.46 | -1.14% | 109,903 |
| Jul 8, 2026 | 3.31 | 3.60 | 3.31 | 3.50 | 3.50 | 0.29% | 22,658 |
| Jul 7, 2026 | 3.01 | 3.90 | 3.01 | 3.49 | 3.49 | 14.43% | 51,423 |
| Jul 6, 2026 | 2.96 | 3.05 | 2.95 | 3.05 | 3.05 | 2.35% | 15,958 |
| Jul 2, 2026 | 3.06 | 3.06 | 2.86 | 2.98 | 2.98 | -0.67% | 33,857 |
| Jul 1, 2026 | 3.00 | 3.04 | 2.80 | 3.00 | 3.00 | 1.35% | 20,571 |
| Jun 30, 2026 | 3.16 | 3.16 | 2.93 | 2.96 | 2.96 | 0.49% | 78,773 |
| Jun 29, 2026 | 3.06 | 3.09 | 2.73 | 2.95 | 2.95 | -5.29% | 222,177 |
| Jun 26, 2026 | 3.07 | 3.24 | 3.00 | 3.11 | 3.11 | 0.97% | 25,316 |
| Jun 25, 2026 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | -0.32% | 13,678 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.00 | 3.09 | 3.09 | 0.01% | 7,293 |
| Jun 23, 2026 | 3.09 | 3.10 | 3.04 | 3.09 | 3.09 | -0.01% | 3,296 |
| Jun 22, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | -0.30% | 2,951 |
| Jun 18, 2026 | 3.16 | 3.16 | 3.01 | 3.10 | 3.10 | -2.53% | 2,899 |
| Jun 17, 2026 | 3.19 | 3.19 | 3.07 | 3.18 | 3.18 | 5.34% | 4,096 |
| Jun 16, 2026 | 3.05 | 3.05 | 2.96 | 3.02 | 3.02 | 2.33% | 2,884 |
| Jun 15, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | - | 1,912 |
| Jun 12, 2026 | 2.84 | 3.09 | 2.80 | 2.95 | 2.95 | -1.34% | 4,941 |
| Jun 11, 2026 | 2.89 | 3.00 | 2.81 | 2.99 | 2.99 | 0.34% | 4,924 |
| Jun 10, 2026 | 2.85 | 2.98 | 2.85 | 2.98 | 2.98 | -1.32% | 4,195 |
| Jun 9, 2026 | 3.00 | 3.02 | 2.91 | 3.02 | 3.02 | -0.98% | 8,380 |
| Jun 8, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -2.60% | 2,993 |
| Jun 5, 2026 | 2.97 | 3.13 | 2.90 | 3.13 | 3.13 | -1.17% | 13,363 |
| Jun 4, 2026 | 2.71 | 3.19 | 2.71 | 3.17 | 3.17 | 0.91% | 2,681 |
| Jun 3, 2026 | 3.00 | 3.16 | 2.92 | 3.14 | 3.14 | -0.95% | 1,919 |
| Jun 2, 2026 | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | 0.96% | 1,609 |
| Jun 1, 2026 | 3.02 | 3.17 | 3.02 | 3.14 | 3.14 | -0.87% | 2,193 |
| May 29, 2026 | 3.04 | 3.17 | 2.88 | 3.17 | 3.17 | -0.09% | 5,957 |
| May 28, 2026 | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | 1.62% | 3,719 |
| May 27, 2026 | 3.10 | 3.12 | 3.09 | 3.12 | 3.12 | 0.64% | 3,996 |
| May 26, 2026 | 3.11 | 3.12 | 2.80 | 3.10 | 3.10 | -0.80% | 22,114 |
| May 22, 2026 | 3.08 | 3.17 | 3.06 | 3.13 | 3.13 | 1.46% | 9,730 |
| May 21, 2026 | 2.88 | 3.18 | 2.88 | 3.08 | 3.08 | 2.67% | 8,321 |
| May 20, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.69% | 6,717 |
| May 19, 2026 | 2.94 | 2.95 | 2.81 | 2.95 | 2.95 | 8.86% | 5,511 |
| May 18, 2026 | 2.96 | 2.96 | 2.71 | 2.71 | 2.71 | -1.91% | 5,236 |