NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
1.650
+0.095 (6.11%)
Nov 11, 2026, 4:00 PM EST - Market closed
NaaS Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.44 | 1.69 | 1.40 | 1.65 | 1.65 | 6.11% | 19,139 |
| Nov 10, 2026 | 1.60 | 1.65 | 1.53 | 1.56 | 1.56 | -4.01% | 22,848 |
| Nov 9, 2026 | 1.99 | 1.99 | 1.60 | 1.62 | 1.62 | -16.92% | 23,526 |
| Nov 6, 2026 | 1.52 | 2.00 | 1.45 | 1.95 | 1.95 | 27.04% | 202,364 |
| Nov 5, 2026 | 2.01 | 2.20 | 1.48 | 1.54 | 1.54 | -22.47% | 29,400 |
| Nov 4, 2026 | 2.30 | 2.40 | 1.96 | 1.98 | 1.98 | -12.78% | 22,036 |
| Nov 3, 2026 | 2.48 | 2.52 | 2.27 | 2.27 | 2.27 | -6.97% | 20,648 |
| Nov 2, 2026 | 2.45 | 2.58 | 2.43 | 2.44 | 2.44 | 3.83% | 17,463 |
| Oct 30, 2026 | 2.41 | 2.41 | 2.22 | 2.35 | 2.35 | -3.09% | 29,601 |
| Oct 29, 2026 | 2.10 | 2.50 | 2.01 | 2.43 | 2.43 | 14.39% | 31,121 |
| Oct 28, 2026 | 2.29 | 2.30 | 2.11 | 2.12 | 2.12 | -6.19% | 20,075 |
| Oct 27, 2026 | 1.90 | 2.29 | 1.90 | 2.26 | 2.26 | 7.11% | 17,184 |
| Oct 26, 2026 | 2.44 | 2.44 | 1.96 | 2.11 | 2.11 | -15.26% | 24,364 |
| Oct 23, 2026 | 2.80 | 2.80 | 2.41 | 2.49 | 2.49 | -10.75% | 17,221 |
| Oct 22, 2026 | 2.80 | 2.97 | 2.79 | 2.79 | 2.79 | -4.45% | 15,113 |
| Oct 21, 2026 | 3.00 | 3.03 | 2.90 | 2.92 | 2.92 | -2.01% | 14,786 |
| Oct 20, 2026 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -0.33% | 11,497 |
| Oct 19, 2026 | 3.10 | 3.10 | 2.89 | 2.99 | 2.99 | 1.02% | 16,570 |
| Oct 16, 2026 | 3.06 | 3.12 | 2.94 | 2.96 | 2.96 | -4.21% | 15,758 |
| Oct 15, 2026 | 2.97 | 3.10 | 2.90 | 3.09 | 3.09 | 4.39% | 13,931 |
| Oct 14, 2026 | 3.11 | 3.11 | 2.96 | 2.96 | 2.96 | -4.52% | 13,911 |
| Oct 13, 2026 | 3.10 | 3.11 | 2.97 | 3.10 | 3.10 | 0.98% | 13,576 |
| Oct 12, 2026 | 3.01 | 3.07 | 2.98 | 3.07 | 3.07 | 0.50% | 15,131 |
| Oct 9, 2026 | 3.05 | 3.12 | 2.99 | 3.06 | 3.05 | 0.61% | 14,490 |
| Oct 8, 2026 | 2.97 | 3.04 | 2.94 | 3.04 | 3.04 | 0.87% | 13,667 |
| Oct 7, 2026 | 3.10 | 3.14 | 3.00 | 3.01 | 3.01 | -2.36% | 12,829 |
| Oct 6, 2026 | 2.99 | 3.13 | 2.97 | 3.08 | 3.08 | 1.13% | 36,418 |
| Oct 5, 2026 | 3.24 | 3.24 | 2.93 | 3.05 | 3.05 | -7.63% | 19,226 |
| Oct 2, 2026 | 3.25 | 3.30 | 3.08 | 3.30 | 3.30 | -0.30% | 17,935 |
| Oct 1, 2026 | 3.21 | 3.36 | 3.18 | 3.31 | 3.31 | 1.53% | 14,679 |
| Sep 30, 2026 | 3.31 | 3.44 | 3.25 | 3.26 | 3.26 | -1.21% | 14,431 |
| Sep 29, 2026 | 3.22 | 3.30 | 3.20 | 3.30 | 3.30 | 2.22% | 12,441 |
| Sep 28, 2026 | 3.24 | 3.40 | 3.18 | 3.23 | 3.23 | -0.97% | 13,498 |
| Sep 25, 2026 | 3.16 | 3.30 | 3.16 | 3.26 | 3.26 | -3.26% | 16,020 |
| Sep 24, 2026 | 3.44 | 3.54 | 3.32 | 3.37 | 3.37 | -1.46% | 17,641 |
| Sep 23, 2026 | 3.23 | 3.42 | 3.20 | 3.42 | 3.42 | 5.88% | 14,995 |
| Sep 22, 2026 | 3.11 | 3.29 | 3.09 | 3.23 | 3.23 | 4.19% | 12,987 |
| Sep 21, 2026 | 3.01 | 3.18 | 3.01 | 3.10 | 3.10 | 2.65% | 16,465 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.01 | 3.02 | 3.02 | -2.58% | 15,755 |
| Sep 17, 2026 | 3.13 | 3.18 | 3.05 | 3.10 | 3.10 | 0.16% | 13,919 |
| Sep 16, 2026 | 3.15 | 3.18 | 3.03 | 3.10 | 3.10 | -0.58% | 16,594 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.06 | 3.11 | 3.11 | -1.95% | 17,270 |
| Sep 14, 2026 | 3.33 | 3.40 | 3.10 | 3.18 | 3.17 | -2.31% | 13,864 |
| Sep 11, 2026 | 3.16 | 3.43 | 3.16 | 3.25 | 3.25 | -0.91% | 17,228 |
| Sep 10, 2026 | 3.30 | 3.41 | 3.18 | 3.28 | 3.28 | 0.61% | 18,109 |
| Sep 9, 2026 | 3.21 | 3.33 | 3.20 | 3.26 | 3.26 | 5.16% | 13,474 |
| Sep 8, 2026 | 2.92 | 3.14 | 2.92 | 3.10 | 3.10 | 2.38% | 15,858 |
| Sep 4, 2026 | 3.15 | 3.22 | 2.95 | 3.03 | 3.03 | -3.57% | 21,069 |
| Sep 3, 2026 | 3.10 | 3.17 | 3.08 | 3.14 | 3.14 | 3.29% | 14,277 |
| Sep 2, 2026 | 3.03 | 3.20 | 3.03 | 3.04 | 3.04 | -3.80% | 17,241 |