Nano Labs Ltd (NA)
NASDAQ: NA
· Real-Time Price · USD
5.09
-0.22 (-4.14%)
At close: Sep 12, 2025, 12:38 PM
NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.00 | 5.50 | 4.90 | 5.31 | 5.31 | 9.26% | 219,090 |
| Sep 10, 2025 | 5.12 | 5.22 | 4.86 | 4.86 | 4.86 | -4.14% | 111,824 |
| Sep 9, 2025 | 4.82 | 5.16 | 4.82 | 5.07 | 5.07 | 2.42% | 140,857 |
| Sep 8, 2025 | 4.94 | 5.06 | 4.77 | 4.95 | 4.95 | 0.41% | 98,815 |
| Sep 5, 2025 | 5.05 | 5.22 | 4.79 | 4.93 | 4.93 | -2.38% | 73,000 |
| Sep 4, 2025 | 5.13 | 5.18 | 4.81 | 5.05 | 5.05 | -2.51% | 191,300 |
| Sep 3, 2025 | 5.15 | 5.25 | 5.06 | 5.18 | 5.18 | 0.00% | 57,381 |
| Sep 2, 2025 | 5.06 | 5.29 | 5.00 | 5.18 | 5.18 | 0.97% | 83,704 |
| Aug 29, 2025 | 5.93 | 5.93 | 5.00 | 5.13 | 5.13 | -9.68% | 198,600 |
| Aug 28, 2025 | 6.05 | 6.18 | 5.50 | 5.68 | 5.68 | -7.04% | 284,656 |
| Aug 27, 2025 | 6.10 | 6.30 | 5.75 | 6.11 | 6.11 | 2.17% | 260,369 |
| Aug 26, 2025 | 5.92 | 6.24 | 5.70 | 5.98 | 5.98 | 2.75% | 310,200 |
| Aug 25, 2025 | 5.22 | 6.18 | 4.96 | 5.82 | 5.82 | 16.17% | 754,256 |
| Aug 22, 2025 | 4.60 | 5.25 | 4.46 | 5.01 | 5.01 | 10.84% | 531,624 |
| Aug 21, 2025 | 4.27 | 4.80 | 4.15 | 4.52 | 4.52 | 0.44% | 325,243 |
| Aug 20, 2025 | 4.30 | 4.51 | 4.10 | 4.50 | 4.50 | 4.90% | 189,823 |
| Aug 19, 2025 | 4.60 | 4.78 | 4.21 | 4.29 | 4.29 | -15.88% | 424,417 |
| Aug 18, 2025 | 4.19 | 5.20 | 4.10 | 5.10 | 5.10 | 25.62% | 1,500,139 |
| Aug 15, 2025 | 4.63 | 4.64 | 3.88 | 4.06 | 4.06 | -9.78% | 2,086,924 |
| Aug 14, 2025 | 4.35 | 4.60 | 4.25 | 4.50 | 4.50 | 2.27% | 434,700 |