NANO Nuclear Energy Inc. (NNE)
NASDAQ: NNE · Real-Time Price · USD
24.15
-0.77 (-3.09%)
At close: May 18, 2026, 4:00 PM EDT
23.67
-0.48 (-1.99%)
Pre-market: May 19, 2026, 5:47 AM EDT
NANO Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 24.91 | 25.00 | 23.33 | 24.15 | 24.15 | -3.09% | 2,031,958 |
| May 15, 2026 | 27.00 | 27.10 | 24.77 | 24.92 | 24.92 | -9.51% | 2,806,185 |
| May 14, 2026 | 27.00 | 27.72 | 25.71 | 27.54 | 27.54 | 1.81% | 2,104,494 |
| May 13, 2026 | 27.67 | 27.90 | 26.35 | 27.05 | 27.05 | -0.15% | 1,747,343 |
| May 12, 2026 | 27.86 | 28.33 | 25.50 | 27.09 | 27.09 | -4.44% | 2,211,135 |
| May 11, 2026 | 26.62 | 29.73 | 25.65 | 28.35 | 28.35 | 3.28% | 2,893,454 |
| May 8, 2026 | 27.50 | 27.79 | 26.00 | 27.45 | 27.45 | 2.81% | 2,279,145 |
| May 7, 2026 | 27.80 | 28.23 | 25.88 | 26.70 | 26.70 | -8.15% | 3,695,311 |
| May 6, 2026 | 24.86 | 29.27 | 24.51 | 29.07 | 29.07 | 27.67% | 7,094,358 |
| May 5, 2026 | 23.45 | 23.67 | 22.10 | 22.77 | 22.77 | -2.36% | 1,757,495 |
| May 4, 2026 | 23.19 | 24.35 | 22.91 | 23.32 | 23.32 | -0.38% | 2,462,620 |
| May 1, 2026 | 23.24 | 23.77 | 22.50 | 23.41 | 23.41 | 0.13% | 1,486,882 |
| Apr 30, 2026 | 22.51 | 23.62 | 22.17 | 23.38 | 23.38 | 4.28% | 1,930,977 |
| Apr 29, 2026 | 24.06 | 24.10 | 21.77 | 22.42 | 22.42 | -5.44% | 2,160,510 |
| Apr 28, 2026 | 24.71 | 24.71 | 22.95 | 23.71 | 23.71 | -7.96% | 2,126,960 |
| Apr 27, 2026 | 24.04 | 25.99 | 23.90 | 25.76 | 25.76 | 5.16% | 1,637,389 |
| Apr 24, 2026 | 26.02 | 26.25 | 24.27 | 24.50 | 24.50 | -3.30% | 1,737,932 |
| Apr 23, 2026 | 28.22 | 28.33 | 24.83 | 25.33 | 25.33 | -7.52% | 2,456,650 |
| Apr 22, 2026 | 24.89 | 27.48 | 24.82 | 27.39 | 27.39 | 15.18% | 2,590,529 |
| Apr 21, 2026 | 25.69 | 25.96 | 23.64 | 23.78 | 23.78 | -6.85% | 1,946,254 |
| Apr 20, 2026 | 25.00 | 25.70 | 24.26 | 25.53 | 25.53 | -1.24% | 1,570,706 |
| Apr 17, 2026 | 25.22 | 27.05 | 24.81 | 25.85 | 25.85 | 5.30% | 2,785,498 |
| Apr 16, 2026 | 25.50 | 25.79 | 23.02 | 24.55 | 24.55 | 1.07% | 2,851,354 |
| Apr 15, 2026 | 24.60 | 24.84 | 23.73 | 24.29 | 24.29 | 3.27% | 3,025,310 |
| Apr 14, 2026 | 23.33 | 24.47 | 23.00 | 23.52 | 23.52 | 7.54% | 2,513,850 |
| Apr 13, 2026 | 20.45 | 22.00 | 19.88 | 21.87 | 21.87 | 5.35% | 1,997,408 |
| Apr 10, 2026 | 21.24 | 21.88 | 20.55 | 20.76 | 20.76 | -1.66% | 1,181,274 |
| Apr 9, 2026 | 22.44 | 22.54 | 21.09 | 21.11 | 21.11 | -6.14% | 1,828,819 |
| Apr 8, 2026 | 21.35 | 22.59 | 21.10 | 22.49 | 22.49 | 11.83% | 3,067,381 |
| Apr 7, 2026 | 20.95 | 21.20 | 19.16 | 20.11 | 20.11 | -6.51% | 2,818,668 |
| Apr 6, 2026 | 21.41 | 22.04 | 20.85 | 21.51 | 21.51 | 0.61% | 1,542,549 |
| Apr 2, 2026 | 19.87 | 21.98 | 19.79 | 21.38 | 21.38 | 4.80% | 1,723,926 |
| Apr 1, 2026 | 20.60 | 21.45 | 20.31 | 20.40 | 20.40 | -0.39% | 1,266,437 |
| Mar 31, 2026 | 19.29 | 20.60 | 19.13 | 20.48 | 20.48 | 7.79% | 1,414,055 |
| Mar 30, 2026 | 20.04 | 20.27 | 18.93 | 19.00 | 19.00 | -6.36% | 1,673,449 |
| Mar 27, 2026 | 20.74 | 21.15 | 20.20 | 20.29 | 20.29 | -4.07% | 1,077,963 |
| Mar 26, 2026 | 21.44 | 22.12 | 20.93 | 21.15 | 21.15 | -3.60% | 1,167,732 |
| Mar 25, 2026 | 22.16 | 22.62 | 21.60 | 21.94 | 21.94 | 1.53% | 1,182,080 |
| Mar 24, 2026 | 21.42 | 21.99 | 20.90 | 21.61 | 21.61 | -1.86% | 966,589 |
| Mar 23, 2026 | 21.01 | 22.55 | 20.76 | 22.02 | 22.02 | 4.36% | 1,496,601 |
| Mar 20, 2026 | 20.71 | 21.34 | 20.33 | 21.10 | 21.10 | 0.43% | 5,292,959 |
| Mar 19, 2026 | 20.52 | 21.56 | 20.02 | 21.01 | 21.01 | -1.08% | 3,741,000 |
| Mar 18, 2026 | 21.49 | 22.21 | 21.08 | 21.24 | 21.24 | -2.03% | 2,028,451 |
| Mar 17, 2026 | 22.39 | 22.88 | 20.98 | 21.68 | 21.68 | -1.28% | 3,207,296 |
| Mar 16, 2026 | 22.82 | 22.97 | 20.75 | 21.96 | 21.96 | -3.77% | 4,909,124 |
| Mar 13, 2026 | 24.01 | 24.40 | 22.56 | 22.82 | 22.82 | -3.83% | 1,155,527 |
| Mar 12, 2026 | 24.25 | 24.76 | 23.70 | 23.73 | 23.73 | -4.04% | 820,915 |
| Mar 11, 2026 | 23.90 | 24.79 | 23.90 | 24.73 | 24.73 | 3.47% | 753,767 |
| Mar 10, 2026 | 24.16 | 24.72 | 23.70 | 23.90 | 23.90 | 0.93% | 1,254,028 |
| Mar 9, 2026 | 22.91 | 23.88 | 22.06 | 23.68 | 23.68 | 0.59% | 1,838,234 |