NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
3.070
+0.090 (3.02%)
Oct 21, 2026, 2:05 PM EDT - Market open
NaaS Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.00 | 3.03 | 2.90 | 3.07 | 3.07 | 3.02% | 6,269 |
| 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% | 16,561 |
| Oct 16, 2026 | 3.06 | 3.12 | 2.94 | 2.96 | 2.96 | -4.21% | 15,757 |
| Oct 15, 2026 | 2.97 | 3.10 | 2.90 | 3.09 | 3.09 | 4.39% | 13,930 |
| Oct 14, 2026 | 3.11 | 3.11 | 2.96 | 2.96 | 2.96 | -4.52% | 13,910 |
| 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% | 14,488 |
| 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% | 19,083 |
| 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% | 14,578 |
| 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% | 12,440 |
| 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% | 16,019 |
| Sep 24, 2026 | 3.44 | 3.54 | 3.32 | 3.37 | 3.37 | -1.46% | 17,638 |
| 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% | 12,986 |
| Sep 21, 2026 | 3.01 | 3.18 | 3.01 | 3.10 | 3.10 | 2.65% | 16,464 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.01 | 3.02 | 3.02 | -2.58% | 15,751 |
| 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 |
| Sep 1, 2026 | 3.19 | 3.28 | 3.07 | 3.16 | 3.16 | -2.77% | 19,165 |
| Aug 31, 2026 | 3.18 | 3.26 | 3.13 | 3.25 | 3.25 | 3.17% | 22,920 |
| Aug 28, 2026 | 3.21 | 3.21 | 3.10 | 3.15 | 3.15 | -2.50% | 16,487 |
| Aug 27, 2026 | 3.29 | 3.59 | 3.11 | 3.23 | 3.23 | 0.65% | 21,527 |
| Aug 26, 2026 | 3.24 | 3.34 | 3.20 | 3.21 | 3.21 | -1.11% | 18,056 |
| Aug 25, 2026 | 3.33 | 3.33 | 3.15 | 3.25 | 3.25 | -1.04% | 25,628 |
| Aug 24, 2026 | 3.43 | 3.43 | 3.25 | 3.28 | 3.28 | -2.67% | 18,419 |
| Aug 21, 2026 | 3.26 | 3.47 | 3.26 | 3.37 | 3.37 | 3.22% | 17,004 |
| Aug 20, 2026 | 3.34 | 3.37 | 3.26 | 3.27 | 3.27 | -1.36% | 17,004 |
| Aug 19, 2026 | 3.35 | 3.49 | 3.29 | 3.31 | 3.31 | -0.80% | 15,656 |
| Aug 18, 2026 | 3.37 | 3.37 | 3.29 | 3.34 | 3.34 | -1.28% | 17,848 |
| Aug 17, 2026 | 3.39 | 3.49 | 3.28 | 3.38 | 3.38 | 0.90% | 17,044 |
| Aug 14, 2026 | 3.45 | 3.46 | 3.25 | 3.35 | 3.35 | -2.62% | 24,383 |
| Aug 13, 2026 | 3.41 | 3.52 | 3.29 | 3.44 | 3.44 | 2.38% | 17,801 |
| Aug 12, 2026 | 3.40 | 3.44 | 3.20 | 3.36 | 3.36 | 0.30% | 17,022 |