NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
3.355
-0.105 (-3.03%)
Jul 10, 2026, 8:07 AM EDT - Market open
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.53 | 3.57 | 3.31 | 3.46 | 3.46 | -1.14% | 23,941 |
| Jul 8, 2026 | 3.31 | 3.60 | 3.31 | 3.50 | 3.50 | 0.29% | 22,315 |
| Jul 7, 2026 | 3.01 | 3.90 | 3.01 | 3.49 | 3.49 | 14.43% | 51,126 |
| Jul 6, 2026 | 2.96 | 3.05 | 2.95 | 3.05 | 3.05 | 2.35% | 15,774 |
| Jul 2, 2026 | 3.06 | 3.06 | 2.86 | 2.98 | 2.98 | -0.67% | 33,849 |
| Jul 1, 2026 | 3.00 | 3.04 | 2.80 | 3.00 | 3.00 | 1.35% | 20,090 |
| Jun 30, 2026 | 3.16 | 3.16 | 2.93 | 2.96 | 2.96 | 0.49% | 78,599 |
| Jun 29, 2026 | 3.06 | 3.09 | 2.73 | 2.95 | 2.95 | -5.29% | 28,141 |
| 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% | 13,672 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.00 | 3.09 | 3.09 | 0.01% | 7,144 |
| 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% | 4,095 |
| 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% | 4,940 |
| 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% | 4,183 |
| 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% | 2,889 |
| 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% | 2,680 |
| Jun 3, 2026 | 3.00 | 3.16 | 2.92 | 3.14 | 3.14 | -0.95% | 1,916 |
| Jun 2, 2026 | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | 0.96% | 1,608 |
| 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% | 3,496 |
| 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% | 6,712 |
| 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 |
| May 15, 2026 | 2.75 | 2.95 | 2.67 | 2.76 | 2.76 | -0.97% | 5,053 |
| May 14, 2026 | 2.75 | 2.89 | 2.70 | 2.79 | 2.79 | 1.09% | 6,359 |
| May 13, 2026 | 2.53 | 2.99 | 2.51 | 2.76 | 2.76 | 15.48% | 33,839 |
| May 12, 2026 | 2.48 | 2.48 | 2.39 | 2.39 | 2.39 | 0.84% | 615 |
| May 11, 2026 | 2.33 | 2.83 | 2.17 | 2.37 | 2.37 | -0.63% | 34,451 |
| May 8, 2026 | 2.37 | 2.49 | 2.36 | 2.39 | 2.39 | 5.07% | 2,436 |
| May 7, 2026 | 2.24 | 2.36 | 2.20 | 2.27 | 2.27 | 3.18% | 5,090 |
| May 6, 2026 | 2.20 | 2.50 | 2.20 | 2.20 | 2.20 | -12.00% | 9,579 |
| May 5, 2026 | 2.00 | 2.52 | 2.00 | 2.50 | 2.50 | 20.19% | 14,480 |
| May 4, 2026 | 2.06 | 2.16 | 2.06 | 2.08 | 2.08 | -0.24% | 4,176 |
| May 1, 2026 | 2.08 | 2.16 | 2.08 | 2.09 | 2.09 | 1.95% | 5,504 |
| Apr 30, 2026 | 2.01 | 2.14 | 2.01 | 2.05 | 2.05 | 0.25% | 1,585 |
| Apr 29, 2026 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -6.85% | 3,694 |
| Apr 28, 2026 | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | -3.52% | 1,040 |