NaaS Technology Inc. (NAAS)
NASDAQ: NAAS
· Real-Time Price · USD
3.86
0.03 (0.78%)
At close: Sep 26, 2025, 1:14 PM
NAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.94 | 3.97 | 3.75 | 3.83 | 3.83 | -3.28% | 21,857 |
| Sep 24, 2025 | 4.04 | 4.17 | 3.96 | 3.96 | 3.96 | 0.51% | 37,600 |
| Sep 23, 2025 | 4.39 | 4.55 | 3.90 | 3.94 | 3.94 | -9.84% | 115,600 |
| Sep 22, 2025 | 4.13 | 4.38 | 3.91 | 4.37 | 4.37 | 6.59% | 54,505 |
| Sep 19, 2025 | 3.89 | 4.34 | 3.86 | 4.10 | 4.10 | 5.13% | 159,778 |
| Sep 18, 2025 | 3.78 | 3.97 | 3.75 | 3.90 | 3.90 | 1.56% | 84,900 |
| Sep 17, 2025 | 3.50 | 4.00 | 3.50 | 3.84 | 3.84 | 8.17% | 229,322 |
| Sep 16, 2025 | 3.22 | 3.56 | 3.20 | 3.55 | 3.55 | 11.64% | 115,900 |
| Sep 15, 2025 | 3.10 | 3.24 | 3.07 | 3.18 | 3.18 | 2.25% | 29,533 |
| Sep 12, 2025 | 3.15 | 3.28 | 3.07 | 3.11 | 3.11 | -3.42% | 34,102 |
| Sep 11, 2025 | 3.06 | 3.33 | 3.06 | 3.22 | 3.22 | 6.27% | 49,900 |
| Sep 10, 2025 | 2.78 | 3.31 | 2.78 | 3.03 | 3.03 | 6.32% | 125,800 |
| Sep 9, 2025 | 2.88 | 2.89 | 2.70 | 2.85 | 2.85 | 1.42% | 79,619 |
| Sep 8, 2025 | 3.10 | 3.10 | 2.69 | 2.81 | 2.81 | -9.94% | 129,585 |
| Sep 5, 2025 | 3.07 | 3.20 | 3.05 | 3.12 | 3.12 | 0.65% | 31,331 |
| Sep 4, 2025 | 3.17 | 3.27 | 3.04 | 3.10 | 3.10 | -5.78% | 114,892 |
| Sep 3, 2025 | 3.14 | 3.85 | 3.14 | 3.29 | 3.29 | 5.11% | 630,600 |
| Sep 2, 2025 | 3.06 | 3.17 | 2.97 | 3.13 | 3.13 | 0.64% | 84,139 |
| Aug 29, 2025 | 3.10 | 3.18 | 2.91 | 3.11 | 3.11 | 1.63% | 100,531 |
| Aug 28, 2025 | 3.22 | 3.22 | 3.05 | 3.06 | 3.06 | -4.08% | 25,109 |