Forge Nano Holdings Inc. (NANO)
NASDAQ: NANO · Real-Time Price · USD
4.750
+0.080 (1.71%)
At close: Nov 11, 2026, 4:00 PM EST
4.750
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:10 PM EST
Forge Nano Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.75 | 5.20 | 4.65 | 4.75 | 4.75 | 1.71% | 191,538 |
| Nov 10, 2026 | 4.18 | 4.76 | 4.13 | 4.67 | 4.67 | 9.88% | 129,350 |
| Nov 9, 2026 | 4.25 | 4.85 | 4.24 | 4.25 | 4.25 | 0.24% | 176,671 |
| Nov 6, 2026 | 4.11 | 4.59 | 4.00 | 4.24 | 4.24 | 4.43% | 197,439 |
| Nov 5, 2026 | 4.12 | 4.40 | 3.54 | 4.06 | 4.06 | -1.93% | 371,446 |
| Nov 4, 2026 | 3.50 | 4.25 | 3.36 | 4.14 | 4.14 | 10.40% | 530,586 |
| Nov 3, 2026 | 3.47 | 4.01 | 3.12 | 3.75 | 3.75 | 8.38% | 337,484 |
| Nov 2, 2026 | 4.25 | 4.41 | 3.31 | 3.46 | 3.46 | -16.02% | 278,144 |
| Oct 30, 2026 | 3.90 | 4.23 | 3.70 | 4.12 | 4.12 | -0.96% | 204,698 |
| Oct 29, 2026 | 4.38 | 4.59 | 3.57 | 4.16 | 4.16 | -1.42% | 432,954 |
| Oct 28, 2026 | 4.66 | 5.00 | 3.90 | 4.22 | 4.22 | -9.64% | 261,166 |
| Oct 27, 2026 | 5.37 | 5.93 | 4.65 | 4.67 | 4.67 | -6.60% | 280,481 |
| Oct 26, 2026 | 6.00 | 6.34 | 4.07 | 5.00 | 5.00 | -18.43% | 301,655 |
| Oct 23, 2026 | 8.51 | 9.05 | 6.13 | 6.13 | 6.13 | -39.31% | 241,086 |
| Oct 22, 2026 | 11.55 | 11.96 | 8.91 | 10.10 | 10.10 | 2.96% | 1,275,983 |
| Oct 21, 2026 | 7.10 | 10.37 | 7.02 | 9.81 | 9.81 | 36.82% | 225,499 |
| Oct 20, 2026 | 8.45 | 8.88 | 6.63 | 7.17 | 7.17 | -16.09% | 93,195 |
| Oct 19, 2026 | 9.27 | 9.31 | 8.41 | 8.55 | 8.55 | -8.02% | 44,924 |
| Oct 16, 2026 | 9.37 | 9.83 | 8.94 | 9.29 | 9.29 | 4.85% | 17,682 |
| Oct 15, 2026 | 9.94 | 9.99 | 7.59 | 8.86 | 8.86 | -11.93% | 99,710 |
| Oct 14, 2026 | 10.60 | 10.70 | 8.76 | 10.06 | 10.06 | -6.07% | 64,604 |
| Oct 13, 2026 | 10.69 | 10.74 | 10.63 | 10.71 | 10.71 | 0.09% | 555,988 |
| Oct 12, 2026 | 10.69 | 10.70 | 10.66 | 10.70 | 10.70 | 0.09% | 427,360 |
| Oct 9, 2026 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | -0.09% | 883,193 |
| Oct 8, 2026 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | - | 469,725 |
| Oct 7, 2026 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | - | 745,406 |
| Oct 6, 2026 | 10.70 | 10.71 | 10.69 | 10.70 | 10.70 | - | 52,969 |
| Oct 5, 2026 | 10.71 | 10.71 | 10.69 | 10.70 | 10.70 | 0.19% | 90,771 |
| Oct 2, 2026 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | -0.09% | 57,365 |
| Oct 1, 2026 | 10.69 | 10.70 | 10.68 | 10.69 | 10.69 | 0.09% | 28,347 |
| Sep 30, 2026 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | -0.09% | 724,300 |
| Sep 29, 2026 | 10.69 | 10.69 | 10.67 | 10.69 | 10.69 | 0.05% | 792,767 |
| Sep 28, 2026 | 10.68 | 10.69 | 10.67 | 10.69 | 10.69 | -0.05% | 317,653 |
| Sep 25, 2026 | 10.69 | 10.70 | 10.68 | 10.69 | 10.69 | 0.05% | 159,030 |
| Sep 24, 2026 | 10.70 | 10.72 | 10.68 | 10.69 | 10.69 | 0.05% | 2,118,166 |
| Sep 23, 2026 | 10.70 | 10.71 | 10.68 | 10.68 | 10.68 | -0.19% | 85,845 |
| Sep 22, 2026 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | 0.14% | 145,918 |
| Sep 21, 2026 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 0.14% | 142,982 |
| Sep 18, 2026 | 10.67 | 10.68 | 10.65 | 10.67 | 10.67 | 0.05% | 1,817,885 |
| Sep 17, 2026 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 0.05% | 13,395 |
| Sep 16, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | - | 142,591 |
| Sep 15, 2026 | 10.67 | 10.67 | 10.65 | 10.66 | 10.66 | -0.05% | 518,003 |
| Sep 14, 2026 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | 0.23% | 191,380 |
| Sep 11, 2026 | 10.68 | 10.68 | 10.64 | 10.64 | 10.64 | -0.09% | 57,049 |
| Sep 10, 2026 | 10.65 | 10.67 | 10.65 | 10.65 | 10.65 | -0.09% | 26,536 |
| Sep 9, 2026 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | 0.09% | 381,381 |
| Sep 8, 2026 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | - | 67,235 |
| Sep 4, 2026 | 10.64 | 10.66 | 10.64 | 10.65 | 10.65 | 0.09% | 9,303 |
| Sep 3, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | -0.19% | 87,901 |
| Sep 2, 2026 | 10.71 | 10.71 | 10.65 | 10.66 | 10.66 | 0.09% | 123,402 |