NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
19.66
-0.86 (-4.19%)
At close: Aug 14, 2026, 4:00 PM EDT
19.69
+0.03 (0.16%)
After-hours: Aug 14, 2026, 7:59 PM EDT
NANO Nuclear Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 20.25 | 21.13 | 19.50 | 19.66 | 19.66 | -4.19% | 1,814,345 |
| Aug 13, 2026 | 19.61 | 20.77 | 19.26 | 20.52 | 20.52 | 7.94% | 3,249,157 |
| Aug 12, 2026 | 19.78 | 19.96 | 18.85 | 19.01 | 19.01 | -1.91% | 2,434,648 |
| Aug 11, 2026 | 18.70 | 19.45 | 18.34 | 19.38 | 19.38 | 4.36% | 1,818,932 |
| Aug 10, 2026 | 18.99 | 19.23 | 18.30 | 18.57 | 18.57 | -1.49% | 1,492,503 |
| Aug 7, 2026 | 18.30 | 19.17 | 17.73 | 18.85 | 18.85 | 7.04% | 1,835,228 |
| Aug 6, 2026 | 17.97 | 18.07 | 17.28 | 17.61 | 17.61 | -1.51% | 1,710,193 |
| Aug 5, 2026 | 18.07 | 18.50 | 17.63 | 17.88 | 17.88 | -1.60% | 1,403,718 |
| Aug 4, 2026 | 18.48 | 18.65 | 17.71 | 18.17 | 18.17 | 3.36% | 2,218,170 |
| Aug 3, 2026 | 15.90 | 17.63 | 15.66 | 17.58 | 17.58 | 10.50% | 2,579,119 |
| Jul 31, 2026 | 17.13 | 17.20 | 15.73 | 15.91 | 15.91 | -4.62% | 2,096,367 |
| Jul 30, 2026 | 15.50 | 16.80 | 15.15 | 16.68 | 16.68 | 12.10% | 2,126,458 |
| Jul 29, 2026 | 15.82 | 16.06 | 14.71 | 14.88 | 14.88 | -7.35% | 2,238,935 |
| Jul 28, 2026 | 15.95 | 16.30 | 15.20 | 16.06 | 16.06 | -4.35% | 2,081,036 |
| Jul 27, 2026 | 16.60 | 17.50 | 16.23 | 16.79 | 16.79 | 7.70% | 2,367,008 |
| Jul 24, 2026 | 16.64 | 16.87 | 15.51 | 15.59 | 15.59 | -7.64% | 2,195,648 |
| Jul 23, 2026 | 16.90 | 17.43 | 16.61 | 16.88 | 16.88 | -2.54% | 1,424,207 |
| Jul 22, 2026 | 17.36 | 18.35 | 17.12 | 17.32 | 17.32 | 0.12% | 1,794,552 |
| Jul 21, 2026 | 16.74 | 17.31 | 16.60 | 17.30 | 17.30 | 5.42% | 1,795,081 |
| Jul 20, 2026 | 16.18 | 16.75 | 15.80 | 16.41 | 16.41 | 2.37% | 1,698,180 |
| Jul 17, 2026 | 15.77 | 16.74 | 15.44 | 16.03 | 16.03 | -1.05% | 2,076,575 |
| Jul 16, 2026 | 17.31 | 17.45 | 15.78 | 16.20 | 16.20 | -9.35% | 4,120,409 |
| Jul 15, 2026 | 18.49 | 18.75 | 17.26 | 17.87 | 17.87 | -1.49% | 2,223,275 |
| Jul 14, 2026 | 18.10 | 18.48 | 17.90 | 18.14 | 18.14 | 0.67% | 1,714,409 |
| Jul 13, 2026 | 18.47 | 18.64 | 17.75 | 18.02 | 18.02 | -4.45% | 2,020,651 |
| Jul 10, 2026 | 19.55 | 19.60 | 18.57 | 18.86 | 18.86 | -2.23% | 1,390,126 |
| Jul 9, 2026 | 19.01 | 19.49 | 18.61 | 19.29 | 19.29 | 1.74% | 1,787,616 |
| Jul 8, 2026 | 18.34 | 19.21 | 18.04 | 18.96 | 18.96 | 0.45% | 2,252,310 |
| Jul 7, 2026 | 19.75 | 20.00 | 18.08 | 18.88 | 18.88 | -6.51% | 2,905,752 |
| Jul 6, 2026 | 20.12 | 20.73 | 19.73 | 20.19 | 20.19 | 0.80% | 2,181,986 |
| Jul 2, 2026 | 20.98 | 22.39 | 19.65 | 20.03 | 20.03 | -3.47% | 3,103,419 |
| Jul 1, 2026 | 21.20 | 21.78 | 20.51 | 20.75 | 20.75 | -1.84% | 2,259,460 |
| Jun 30, 2026 | 21.22 | 21.59 | 20.75 | 21.14 | 21.14 | -0.84% | 1,875,953 |
| Jun 29, 2026 | 21.05 | 21.65 | 20.26 | 21.32 | 21.32 | 7.30% | 2,718,007 |
| Jun 26, 2026 | 20.05 | 20.52 | 19.62 | 19.87 | 19.87 | -3.78% | 4,384,122 |
| Jun 25, 2026 | 22.50 | 22.99 | 20.60 | 20.65 | 20.65 | -10.80% | 3,814,494 |
| Jun 24, 2026 | 23.90 | 24.06 | 22.46 | 23.15 | 23.15 | -3.14% | 2,608,892 |
| Jun 23, 2026 | 24.40 | 26.55 | 23.86 | 23.90 | 23.90 | -6.79% | 2,814,798 |
| Jun 22, 2026 | 27.37 | 27.57 | 25.63 | 25.64 | 25.64 | -9.11% | 3,174,515 |
| Jun 18, 2026 | 26.50 | 28.70 | 26.01 | 28.21 | 28.21 | 11.46% | 5,405,203 |
| Jun 17, 2026 | 24.59 | 27.39 | 24.48 | 25.31 | 25.31 | 5.41% | 4,758,014 |
| Jun 16, 2026 | 24.70 | 25.77 | 23.91 | 24.01 | 24.01 | -4.27% | 1,745,619 |
| Jun 15, 2026 | 24.80 | 25.76 | 24.71 | 25.08 | 25.08 | 8.20% | 2,510,892 |
| Jun 12, 2026 | 23.70 | 24.32 | 22.90 | 23.18 | 23.18 | -1.57% | 1,915,263 |
| Jun 11, 2026 | 22.10 | 23.79 | 21.50 | 23.55 | 23.55 | 6.49% | 3,318,708 |
| Jun 10, 2026 | 23.45 | 24.33 | 21.95 | 22.12 | 22.12 | -7.62% | 3,009,541 |
| Jun 9, 2026 | 26.17 | 26.68 | 22.55 | 23.94 | 23.94 | -7.39% | 3,700,231 |
| Jun 8, 2026 | 26.30 | 26.62 | 24.70 | 25.85 | 25.85 | 9.72% | 4,325,154 |
| Jun 5, 2026 | 25.42 | 25.50 | 22.76 | 23.56 | 23.56 | -9.94% | 3,852,414 |
| Jun 4, 2026 | 25.74 | 26.50 | 25.02 | 26.16 | 26.16 | -0.80% | 2,378,553 |