NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
1.330
+0.100 (8.13%)
At close: May 12, 2025, 4:00 PM
1.320
-0.010 (-0.75%)
After-hours: May 12, 2025, 4:59 PM EDT
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.24 | 1.36 | 1.21 | 1.33 | 1.33 | 8.13% | 545,648 |
| May 9, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 1.23% | 265,754 |
| May 8, 2025 | 1.22 | 1.26 | 1.18 | 1.22 | 1.22 | -2.72% | 309,242 |
| May 7, 2025 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -2.42% | 186,417 |
| May 6, 2025 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 183,012 |
| May 5, 2025 | 1.28 | 1.34 | 1.20 | 1.29 | 1.29 | -0.77% | 253,054 |
| May 2, 2025 | 1.34 | 1.38 | 1.27 | 1.30 | 1.30 | -3.70% | 275,845 |
| May 1, 2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | 2.27% | 272,196 |
| Apr 30, 2025 | 1.28 | 1.34 | 1.23 | 1.32 | 1.32 | -2.22% | 489,056 |
| Apr 29, 2025 | 1.41 | 1.47 | 1.31 | 1.35 | 1.35 | -6.90% | 843,452 |
| Apr 28, 2025 | 1.89 | 3.49 | 1.41 | 1.45 | 1.45 | -20.50% | 21,870,037 |
| Apr 25, 2025 | 2.20 | 2.20 | 1.79 | 1.82 | 1.82 | -17.09% | 151,471 |
| Apr 24, 2025 | 2.04 | 2.21 | 2.02 | 2.20 | 2.20 | 9.29% | 77,417 |
| Apr 23, 2025 | 1.93 | 2.07 | 1.93 | 2.01 | 2.01 | 4.84% | 51,264 |
| Apr 22, 2025 | 1.84 | 1.96 | 1.81 | 1.92 | 1.92 | 5.84% | 47,431 |
| Apr 21, 2025 | 1.87 | 1.99 | 1.64 | 1.81 | 1.81 | -2.42% | 68,489 |
| Apr 17, 2025 | 1.87 | 1.96 | 1.83 | 1.86 | 1.86 | 1.70% | 20,011 |
| Apr 16, 2025 | 2.07 | 2.08 | 1.77 | 1.83 | 1.83 | -5.77% | 59,101 |
| Apr 15, 2025 | 2.25 | 2.28 | 1.92 | 1.94 | 1.94 | -11.90% | 42,026 |
| Apr 14, 2025 | 2.20 | 2.32 | 2.14 | 2.20 | 2.20 | 2.71% | 48,318 |
| Apr 11, 2025 | 2.01 | 2.39 | 1.93 | 2.14 | 2.14 | 9.16% | 85,462 |
| Apr 10, 2025 | 2.08 | 2.08 | 1.92 | 1.96 | 1.96 | -6.65% | 42,139 |
| Apr 9, 2025 | 1.92 | 2.24 | 1.88 | 2.10 | 2.10 | 9.87% | 116,051 |
| Apr 8, 2025 | 2.20 | 2.24 | 1.84 | 1.92 | 1.92 | -11.34% | 56,523 |
| Apr 7, 2025 | 2.08 | 2.16 | 1.90 | 2.16 | 2.16 | -5.35% | 50,733 |
| Apr 4, 2025 | 2.31 | 2.37 | 2.01 | 2.28 | 2.28 | -4.76% | 104,397 |
| Apr 3, 2025 | 2.68 | 2.77 | 2.29 | 2.40 | 2.40 | -13.81% | 143,734 |
| Apr 2, 2025 | 2.76 | 2.79 | 2.68 | 2.78 | 2.78 | 3.00% | 23,423 |
| Apr 1, 2025 | 2.74 | 2.91 | 2.66 | 2.70 | 2.70 | -2.21% | 94,692 |
| Mar 31, 2025 | 2.84 | 2.84 | 2.64 | 2.76 | 2.76 | -6.76% | 59,005 |
| Mar 28, 2025 | 2.86 | 3.00 | 2.70 | 2.96 | 2.96 | 3.06% | 55,343 |
| Mar 27, 2025 | 2.79 | 3.02 | 2.72 | 2.87 | 2.87 | 4.40% | 57,982 |
| Mar 26, 2025 | 2.84 | 2.88 | 2.68 | 2.75 | 2.75 | -3.27% | 100,966 |
| Mar 25, 2025 | 3.34 | 3.36 | 2.82 | 2.84 | 2.84 | -12.33% | 226,791 |
| Mar 24, 2025 | 3.56 | 3.58 | 3.20 | 3.24 | 3.24 | -8.57% | 148,608 |
| Mar 21, 2025 | 3.60 | 3.77 | 3.46 | 3.55 | 3.55 | -3.98% | 89,686 |
| Mar 20, 2025 | 3.60 | 3.95 | 3.44 | 3.70 | 3.70 | -0.91% | 93,399 |
| Mar 19, 2025 | 3.64 | 3.80 | 3.52 | 3.73 | 3.73 | 1.03% | 149,214 |
| Mar 18, 2025 | 4.08 | 4.08 | 3.60 | 3.69 | 3.69 | -7.73% | 304,325 |
| Mar 17, 2025 | 4.08 | 4.40 | 3.88 | 4.00 | 4.00 | -1.96% | 3,396,821 |
| Mar 14, 2025 | 4.04 | 4.16 | 3.84 | 4.08 | 4.08 | 4.08% | 142,367 |
| Mar 13, 2025 | 4.16 | 4.24 | 3.88 | 3.92 | 3.92 | -6.67% | 211,065 |
| Mar 12, 2025 | 4.40 | 5.08 | 4.08 | 4.20 | 4.20 | -4.55% | 1,142,712 |
| Mar 11, 2025 | 4.40 | 4.56 | 4.28 | 4.40 | 4.40 | - | 109,898 |
| Mar 10, 2025 | 5.28 | 5.36 | 4.20 | 4.40 | 4.40 | -7.56% | 377,163 |
| Mar 7, 2025 | 4.68 | 5.08 | 4.60 | 4.76 | 4.76 | 3.48% | 114,277 |
| Mar 6, 2025 | 4.60 | 4.88 | 4.48 | 4.60 | 4.60 | -4.17% | 90,650 |
| Mar 5, 2025 | 4.60 | 4.96 | 4.40 | 4.80 | 4.80 | 10.09% | 73,067 |
| Mar 4, 2025 | 4.44 | 4.72 | 4.34 | 4.36 | 4.36 | -3.54% | 89,276 |
| Mar 3, 2025 | 5.12 | 5.28 | 4.52 | 4.52 | 4.52 | -11.72% | 83,982 |