Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.610
-0.100 (-5.85%)
Dec 26, 2025, 4:00 PM EST - Market closed
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -5.85% | 1,921,366 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 1,453,421 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -3.41% | 1,993,659 |
| Dec 22, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -2.76% | 2,725,339 |
| Dec 19, 2025 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | 1.12% | 14,984,719 |
| Dec 18, 2025 | 1.83 | 1.90 | 1.79 | 1.79 | 1.79 | - | 3,640,621 |
| Dec 17, 2025 | 1.83 | 1.89 | 1.78 | 1.79 | 1.79 | -2.19% | 3,848,762 |
| Dec 16, 2025 | 1.80 | 1.92 | 1.78 | 1.83 | 1.83 | 1.67% | 3,620,354 |
| Dec 15, 2025 | 1.77 | 1.87 | 1.76 | 1.80 | 1.80 | 1.69% | 5,346,845 |
| Dec 12, 2025 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 3,204,851 |
| Dec 11, 2025 | 1.76 | 1.82 | 1.75 | 1.78 | 1.78 | - | 2,064,559 |
| Dec 10, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 1,698,243 |
| Dec 9, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -1.64% | 1,015,348 |
| Dec 8, 2025 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 1,877,421 |
| Dec 5, 2025 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 2,310,516 |
| Dec 4, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 2,417,629 |
| Dec 3, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 1,971,388 |
| Dec 2, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | 3,266,004 |
| Dec 1, 2025 | 1.73 | 1.81 | 1.73 | 1.76 | 1.76 | -0.56% | 4,293,371 |
| 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 |