Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.820
+0.030 (1.68%)
At close: Dec 5, 2025, 4:00 PM EST
1.840
+0.020 (1.09%)
After-hours: Dec 5, 2025, 7:56 PM EST
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 2,292,465 |
| Dec 4, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 2,416,773 |
| Dec 3, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 1,967,217 |
| Dec 2, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | 3,254,746 |
| Dec 1, 2025 | 1.73 | 1.81 | 1.73 | 1.76 | 1.76 | -0.56% | 4,293,243 |
| Nov 28, 2025 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | 2.91% | 2,301,060 |
| Nov 26, 2025 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.99% | 1,818,350 |
| Nov 25, 2025 | 1.59 | 1.70 | 1.59 | 1.67 | 1.67 | 3.73% | 2,963,854 |
| Nov 24, 2025 | 1.58 | 1.61 | 1.54 | 1.61 | 1.61 | 1.90% | 2,364,975 |
| Nov 21, 2025 | 1.44 | 1.65 | 1.44 | 1.58 | 1.58 | 9.72% | 7,161,194 |
| Nov 20, 2025 | 1.53 | 1.63 | 1.43 | 1.44 | 1.44 | -8.28% | 6,637,954 |
| Nov 19, 2025 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 1.95% | 3,161,774 |
| Nov 18, 2025 | 1.56 | 1.58 | 1.49 | 1.54 | 1.54 | - | 3,176,376 |
| Nov 17, 2025 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | - | 1,966,400 |
| Nov 14, 2025 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 0.65% | 2,805,914 |
| Nov 13, 2025 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -2.55% | 2,036,073 |
| Nov 12, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | - | 1,059,416 |
| Nov 11, 2025 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -3.68% | 923,747 |
| Nov 10, 2025 | 1.55 | 1.64 | 1.53 | 1.63 | 1.63 | 7.24% | 3,587,961 |
| Nov 7, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | -1.30% | 3,558,180 |
| Nov 6, 2025 | 1.59 | 1.60 | 1.52 | 1.54 | 1.54 | -2.53% | 3,844,175 |
| Nov 5, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 3,155,494 |
| Nov 4, 2025 | 1.63 | 1.66 | 1.57 | 1.59 | 1.59 | -4.79% | 3,051,307 |
| Nov 3, 2025 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -3.47% | 3,911,180 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.70 | 1.73 | 1.73 | -1.14% | 4,686,865 |
| Oct 30, 2025 | 1.62 | 1.79 | 1.59 | 1.75 | 1.75 | 8.02% | 10,510,370 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | -4.14% | 2,980,028 |
| Oct 28, 2025 | 1.74 | 1.78 | 1.68 | 1.69 | 1.69 | -2.87% | 2,746,656 |
| Oct 27, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 3.57% | 2,360,918 |
| Oct 24, 2025 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -1.75% | 1,237,455 |
| Oct 23, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 1,168,457 |
| Oct 22, 2025 | 1.77 | 1.77 | 1.63 | 1.70 | 1.70 | -5.03% | 4,420,205 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -3.24% | 3,147,587 |
| Oct 20, 2025 | 1.80 | 1.87 | 1.78 | 1.85 | 1.85 | 3.93% | 3,456,061 |
| Oct 17, 2025 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | 0.56% | 3,536,233 |
| Oct 16, 2025 | 1.98 | 1.99 | 1.76 | 1.77 | 1.77 | -9.69% | 5,419,129 |
| Oct 15, 2025 | 2.07 | 2.11 | 1.93 | 1.96 | 1.96 | -3.45% | 4,467,773 |
| Oct 14, 2025 | 1.90 | 2.10 | 1.88 | 2.03 | 2.03 | 10.33% | 8,733,607 |
| Oct 13, 2025 | 1.68 | 1.86 | 1.68 | 1.84 | 1.84 | 11.18% | 6,157,132 |
| Oct 10, 2025 | 1.76 | 1.82 | 1.65 | 1.66 | 1.66 | -5.97% | 5,788,105 |
| Oct 9, 2025 | 1.71 | 1.77 | 1.69 | 1.76 | 1.76 | 2.92% | 4,918,817 |
| Oct 8, 2025 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 3,549,315 |
| Oct 7, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 6,324,999 |
| Oct 6, 2025 | 1.61 | 1.72 | 1.61 | 1.68 | 1.68 | 5.00% | 7,372,060 |
| Oct 3, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 7,285,173 |
| Oct 2, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 2.61% | 2,052,037 |
| Oct 1, 2025 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 2,402,590 |
| Sep 30, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 2,299,890 |
| Sep 29, 2025 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | - | 3,806,140 |
| Sep 26, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 4,155,833 |