Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
4.390
+0.200 (4.77%)
At close: May 12, 2025, 4:00 PM
4.180
-0.210 (-4.78%)
After-hours: May 12, 2025, 6:52 PM EDT
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | - | -0.95% | 30,305 |
| May 9, 2025 | 4.28 | 4.40 | 4.00 | 4.19 | 4.19 | -2.56% | 4,191 |
| May 8, 2025 | 4.40 | 4.60 | 4.08 | 4.30 | 4.30 | -0.69% | 10,426 |
| May 7, 2025 | 4.31 | 4.47 | 4.04 | 4.33 | 4.33 | -6.88% | 6,775 |
| May 6, 2025 | 4.65 | 4.71 | 4.49 | 4.65 | 4.65 | -0.64% | 3,817 |
| May 5, 2025 | 4.85 | 4.96 | 4.67 | 4.68 | 4.68 | -3.70% | 2,524 |
| May 2, 2025 | 4.83 | 4.97 | 4.57 | 4.86 | 4.86 | 1.67% | 9,966 |
| May 1, 2025 | 4.71 | 4.89 | 4.71 | 4.78 | 4.78 | -2.25% | 1,818 |
| Apr 30, 2025 | 4.73 | 4.90 | 4.47 | 4.89 | 4.89 | 0.82% | 7,696 |
| Apr 29, 2025 | 4.86 | 4.97 | 4.50 | 4.85 | 4.85 | -3.39% | 10,464 |
| Apr 28, 2025 | 5.04 | 5.04 | 4.63 | 5.02 | 5.02 | 4.37% | 5,631 |
| Apr 25, 2025 | 4.80 | 4.93 | 4.66 | 4.81 | 4.81 | -1.84% | 19,305 |
| Apr 24, 2025 | 5.29 | 5.46 | 4.87 | 4.90 | 4.90 | -2.55% | 31,015 |
| Apr 23, 2025 | 5.00 | 5.30 | 5.00 | 5.03 | 5.03 | 4.75% | 13,876 |
| Apr 22, 2025 | 4.95 | 5.15 | 4.66 | 4.80 | 4.80 | 4.35% | 13,653 |
| Apr 21, 2025 | 4.28 | 5.04 | 4.12 | 4.60 | 4.60 | 6.98% | 32,671 |
| Apr 17, 2025 | 4.10 | 4.45 | 4.10 | 4.30 | 4.30 | 1.75% | 4,406 |
| Apr 16, 2025 | 4.24 | 4.24 | 4.18 | 4.23 | 4.23 | -3.95% | 2,323 |
| Apr 15, 2025 | 3.75 | 4.50 | 3.75 | 4.40 | 4.40 | 6.67% | 9,074 |
| Apr 14, 2025 | 3.59 | 4.60 | 3.59 | 4.13 | 4.13 | 11.49% | 54,393 |
| Apr 11, 2025 | 3.81 | 4.01 | 3.42 | 3.70 | 3.70 | -2.89% | 30,348 |
| Apr 10, 2025 | 4.07 | 4.07 | 3.76 | 3.81 | 3.81 | -6.39% | 3,762 |
| Apr 9, 2025 | 4.05 | 4.23 | 4.05 | 4.07 | 4.07 | -0.73% | 5,444 |
| Apr 8, 2025 | 4.29 | 4.50 | 4.10 | 4.10 | 4.10 | -2.84% | 3,974 |
| Apr 7, 2025 | 4.40 | 4.55 | 4.20 | 4.22 | 4.22 | -12.08% | 2,671 |
| Apr 4, 2025 | 4.02 | 4.95 | 4.02 | 4.80 | 4.80 | 2.24% | 63,508 |
| Apr 3, 2025 | 4.70 | 5.17 | 4.55 | 4.70 | 4.70 | 3.39% | 6,847 |
| Apr 2, 2025 | 4.53 | 5.23 | 4.53 | 4.54 | 4.54 | -3.59% | 7,973 |
| Apr 1, 2025 | 4.37 | 4.71 | 4.20 | 4.71 | 4.71 | 4.67% | 2,006 |
| Mar 31, 2025 | 4.43 | 4.99 | 4.02 | 4.50 | 4.50 | - | 23,100 |
| Mar 28, 2025 | 4.91 | 4.91 | 4.50 | 4.50 | 4.50 | -4.26% | 6,902 |
| Mar 27, 2025 | 4.17 | 4.71 | 4.17 | 4.70 | 4.70 | -3.49% | 16,799 |
| Mar 26, 2025 | 4.83 | 4.87 | 4.62 | 4.87 | 4.87 | 5.41% | 2,689 |
| Mar 25, 2025 | 4.87 | 4.98 | 4.55 | 4.62 | 4.62 | -3.35% | 4,898 |
| Mar 24, 2025 | 4.56 | 4.87 | 4.50 | 4.78 | 4.78 | 2.49% | 8,734 |
| Mar 21, 2025 | 5.28 | 5.28 | 4.60 | 4.66 | 4.66 | -7.55% | 5,077 |
| Mar 20, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | -2.94% | 1,755 |
| Mar 19, 2025 | 5.22 | 5.22 | 4.76 | 5.20 | 5.20 | 10.48% | 3,380 |
| Mar 18, 2025 | 4.70 | 4.89 | 4.57 | 4.71 | 4.71 | -0.47% | 7,166 |
| Mar 17, 2025 | 5.11 | 5.49 | 4.37 | 4.73 | 4.73 | -8.75% | 14,830 |
| Mar 14, 2025 | 5.01 | 5.35 | 5.00 | 5.18 | 5.18 | -1.73% | 6,937 |
| Mar 13, 2025 | 5.20 | 5.27 | 5.10 | 5.27 | 5.27 | 2.15% | 5,812 |
| Mar 12, 2025 | 5.24 | 5.32 | 5.01 | 5.16 | 5.16 | 0.88% | 6,051 |
| Mar 11, 2025 | 5.20 | 5.28 | 5.07 | 5.12 | 5.12 | -4.21% | 7,499 |
| Mar 10, 2025 | 5.40 | 5.74 | 5.02 | 5.34 | 5.34 | -7.93% | 7,496 |
| Mar 7, 2025 | 5.60 | 6.50 | 5.25 | 5.80 | 5.80 | 4.50% | 18,150 |
| Mar 6, 2025 | 5.44 | 6.16 | 5.35 | 5.55 | 5.55 | -0.89% | 11,498 |
| Mar 5, 2025 | 5.51 | 5.80 | 5.51 | 5.60 | 5.60 | 2.56% | 3,391 |
| Mar 4, 2025 | 5.33 | 5.94 | 5.00 | 5.46 | 5.46 | -5.86% | 27,677 |
| Mar 3, 2025 | 6.06 | 6.40 | 5.80 | 5.80 | 5.80 | -7.94% | 23,082 |