Nano Dimension Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	1.62	1.64	1.58	1.59	1.59	-5.36%	3,171,431
Mar 28, 2025	1.70	1.72	1.62	1.68	1.68	-1.75%	2,656,473
Mar 27, 2025	1.77	1.79	1.64	1.71	1.71	-3.93%	4,809,093
Mar 26, 2025	1.75	1.85	1.72	1.78	1.78	2.89%	5,309,442
Mar 25, 2025	1.78	1.78	1.67	1.73	1.73	-16.83%	12,418,344
Mar 24, 2025	2.12	2.13	2.06	2.08	2.08	-1.42%	1,223,677
Mar 21, 2025	2.10	2.13	2.07	2.11	2.11	-0.94%	738,679
Mar 20, 2025	2.12	2.16	2.10	2.13	2.13	-0.47%	978,760
Mar 19, 2025	2.14	2.17	2.12	2.14	2.14	-0.47%	822,031
Mar 18, 2025	2.18	2.20	2.14	2.15	2.15	-1.83%	507,532
Mar 17, 2025	2.14	2.21	2.14	2.19	2.19	1.86%	1,179,361
Mar 14, 2025	2.15	2.18	2.13	2.15	2.15	1.42%	901,472
Mar 13, 2025	2.18	2.19	2.12	2.12	2.12	-4.07%	1,244,104
Mar 12, 2025	2.18	2.22	2.17	2.21	2.21	2.79%	941,850
Mar 11, 2025	2.15	2.19	2.10	2.15	2.15	-0.92%	1,243,903
Mar 10, 2025	2.17	2.20	2.11	2.17	2.17	-1.36%	1,540,845
Mar 7, 2025	2.13	2.20	2.13	2.20	2.20	1.38%	1,190,799
Mar 6, 2025	2.19	2.22	2.15	2.17	2.17	-2.25%	1,199,105
Mar 5, 2025	2.20	2.24	2.16	2.22	2.22	1.83%	1,491,547
Mar 4, 2025	2.10	2.22	2.06	2.18	2.18	3.32%	2,074,947
Mar 3, 2025	2.14	2.21	2.10	2.11	2.11	-0.94%	1,692,214
Feb 28, 2025	2.11	2.19	2.11	2.13	2.13	1.43%	10,762,893
Feb 27, 2025	2.20	2.22	2.10	2.10	2.10	-4.55%	3,223,051
Feb 26, 2025	2.20	2.25	2.18	2.20	2.20	-	1,600,687
Feb 25, 2025	2.22	2.26	2.18	2.20	2.20	-1.79%	1,821,762
Feb 24, 2025	2.26	2.27	2.20	2.24	2.24	-0.44%	1,977,348
Feb 21, 2025	2.33	2.34	2.23	2.25	2.25	-2.60%	1,890,532
Feb 20, 2025	2.38	2.40	2.29	2.31	2.31	-2.94%	1,573,598
Feb 19, 2025	2.40	2.44	2.37	2.38	2.38	-0.83%	1,567,918
Feb 18, 2025	2.50	2.50	2.36	2.40	2.40	-3.61%	2,732,478
Feb 14, 2025	2.53	2.61	2.45	2.49	2.49	-0.80%	1,506,708
Feb 13, 2025	2.53	2.58	2.47	2.51	2.51	0.40%	1,783,563
Feb 12, 2025	2.48	2.51	2.31	2.50	2.50	-3.10%	2,949,367
Feb 11, 2025	2.60	2.68	2.58	2.58	2.58	-2.27%	1,345,755
Feb 10, 2025	2.60	2.65	2.54	2.64	2.64	1.93%	1,033,786
Feb 7, 2025	2.63	2.69	2.57	2.59	2.59	-2.63%	1,803,702
Feb 6, 2025	2.66	2.69	2.59	2.66	2.66	-	1,726,856
Feb 5, 2025	2.52	2.67	2.47	2.66	2.66	4.72%	3,565,425
Feb 4, 2025	2.33	2.55	2.33	2.54	2.54	9.01%	2,090,764
Feb 3, 2025	2.25	2.35	2.22	2.33	2.33	0.87%	1,457,704
Jan 31, 2025	2.37	2.40	2.29	2.31	2.31	-2.53%	1,004,386
Jan 30, 2025	2.40	2.44	2.37	2.37	2.37	-0.42%	892,855
Jan 29, 2025	2.41	2.44	2.31	2.38	2.38	-2.46%	1,426,649
Jan 28, 2025	2.31	2.50	2.31	2.44	2.44	8.44%	3,904,645
Jan 27, 2025	2.28	2.31	2.22	2.25	2.25	-3.85%	1,828,802
Jan 24, 2025	2.33	2.42	2.30	2.34	2.34	0.86%	1,538,240
Jan 23, 2025	2.32	2.34	2.31	2.32	2.32	-0.85%	772,029
Jan 22, 2025	2.30	2.34	2.29	2.34	2.34	1.74%	1,156,984
Jan 21, 2025	2.31	2.33	2.27	2.30	2.30	-1.29%	1,837,971
Jan 17, 2025	2.26	2.34	2.26	2.33	2.33	3.10%	2,044,425