NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
2.750
-0.050 (-1.79%)
Aug 15, 2025, 4:00 PM - Market closed
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.68 | 2.79 | 2.62 | 2.75 | 2.75 | -1.79% | 62,977 |
| Aug 14, 2025 | 2.81 | 2.89 | 2.68 | 2.80 | 2.80 | -0.36% | 54,618 |
| Aug 13, 2025 | 2.58 | 2.90 | 2.56 | 2.81 | 2.81 | 7.66% | 212,325 |
| Aug 12, 2025 | 2.32 | 2.70 | 2.22 | 2.61 | 2.61 | 15.49% | 204,219 |
| Aug 11, 2025 | 2.12 | 2.37 | 2.06 | 2.26 | 2.26 | 4.15% | 141,322 |
| Aug 8, 2025 | 2.22 | 2.24 | 2.06 | 2.17 | 2.17 | -2.69% | 55,874 |
| Aug 7, 2025 | 2.26 | 2.31 | 2.17 | 2.23 | 2.23 | -3.88% | 140,607 |
| Aug 6, 2025 | 2.61 | 2.68 | 2.26 | 2.32 | 2.32 | -13.43% | 231,439 |
| Aug 5, 2025 | 3.05 | 3.08 | 2.18 | 2.68 | 2.68 | -15.72% | 634,423 |
| Aug 4, 2025 | 3.00 | 3.21 | 2.90 | 3.18 | 3.18 | 8.90% | 1,030,270 |
| Aug 1, 2025 | 2.98 | 3.05 | 2.77 | 2.92 | 2.92 | -5.19% | 276,022 |
| Jul 31, 2025 | 2.90 | 3.29 | 2.68 | 3.08 | 3.08 | 6.94% | 462,166 |
| Jul 30, 2025 | 2.51 | 3.22 | 2.02 | 2.88 | 2.88 | 12.94% | 704,043 |
| Jul 29, 2025 | 2.49 | 2.57 | 2.29 | 2.55 | 2.55 | 0.39% | 50,344 |
| Jul 28, 2025 | 2.88 | 2.88 | 2.53 | 2.54 | 2.54 | -6.41% | 34,895 |
| Jul 25, 2025 | 2.76 | 2.76 | 2.64 | 2.71 | 2.71 | 1.88% | 20,905 |
| Jul 24, 2025 | 2.60 | 2.80 | 2.58 | 2.66 | 2.66 | 0.83% | 21,872 |
| Jul 23, 2025 | 2.85 | 2.92 | 2.56 | 2.64 | 2.64 | -7.46% | 78,099 |
| Jul 22, 2025 | 2.60 | 3.00 | 2.60 | 2.86 | 2.86 | 9.05% | 112,476 |
| Jul 21, 2025 | 2.52 | 2.72 | 2.41 | 2.62 | 2.62 | 5.56% | 69,380 |
| Jul 18, 2025 | 2.36 | 2.48 | 2.24 | 2.48 | 2.48 | 3.94% | 49,964 |
| Jul 17, 2025 | 2.16 | 2.39 | 2.08 | 2.39 | 2.39 | 8.06% | 121,563 |
| Jul 16, 2025 | 2.20 | 2.25 | 1.96 | 2.21 | 2.21 | -0.05% | 500,920 |
| Jul 15, 2025 | 2.76 | 2.76 | 2.21 | 2.21 | 2.21 | -15.94% | 93,963 |
| Jul 14, 2025 | 3.08 | 3.12 | 2.53 | 2.63 | 2.63 | -16.17% | 164,488 |
| Jul 11, 2025 | 3.32 | 3.32 | 3.12 | 3.14 | 3.14 | -5.57% | 43,064 |
| Jul 10, 2025 | 3.16 | 3.36 | 3.16 | 3.32 | 3.32 | 1.16% | 29,860 |
| Jul 9, 2025 | 3.41 | 3.46 | 3.16 | 3.28 | 3.28 | -2.21% | 73,800 |
| Jul 8, 2025 | 3.15 | 3.56 | 2.98 | 3.36 | 3.36 | 7.19% | 236,755 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.08 | 3.13 | 3.13 | -1.63% | 23,379 |
| Jul 3, 2025 | 3.20 | 3.31 | 3.16 | 3.18 | 3.18 | -1.73% | 11,152 |
| Jul 2, 2025 | 3.20 | 3.36 | 3.12 | 3.24 | 3.24 | 1.16% | 40,959 |
| Jul 1, 2025 | 3.25 | 3.29 | 3.12 | 3.20 | 3.20 | -1.39% | 67,432 |
| Jun 30, 2025 | 3.25 | 3.48 | 3.11 | 3.25 | 3.25 | 4.81% | 119,855 |
| Jun 27, 2025 | 3.04 | 3.64 | 3.04 | 3.10 | 3.10 | -1.56% | 228,526 |
| Jun 26, 2025 | 3.36 | 3.51 | 2.94 | 3.15 | 3.15 | -7.44% | 243,686 |
| Jun 25, 2025 | 3.40 | 3.84 | 2.92 | 3.40 | 3.40 | 10.68% | 5,904,801 |
| Jun 24, 2025 | 2.80 | 3.42 | 2.41 | 3.07 | 3.07 | 4.07% | 322,137 |
| Jun 23, 2025 | 4.04 | 4.04 | 2.74 | 2.95 | 2.95 | -25.60% | 201,614 |
| Jun 20, 2025 | 4.04 | 4.12 | 3.96 | 3.97 | 3.97 | -6.42% | 42,563 |
| Jun 18, 2025 | 4.20 | 4.44 | 4.20 | 4.24 | 4.24 | 1.44% | 12,131 |
| Jun 17, 2025 | 4.40 | 4.40 | 4.16 | 4.18 | 4.18 | -5.86% | 22,118 |
| Jun 16, 2025 | 4.36 | 4.48 | 4.24 | 4.44 | 4.44 | 3.74% | 35,607 |
| Jun 13, 2025 | 4.64 | 4.64 | 4.26 | 4.28 | 4.28 | -8.55% | 31,048 |
| Jun 12, 2025 | 5.07 | 5.08 | 4.60 | 4.68 | 4.68 | -6.40% | 19,698 |
| Jun 11, 2025 | 5.16 | 5.52 | 4.92 | 5.00 | 5.00 | -1.57% | 63,202 |
| Jun 10, 2025 | 4.84 | 5.84 | 4.84 | 5.08 | 5.08 | 3.25% | 153,637 |
| Jun 9, 2025 | 4.48 | 5.08 | 4.44 | 4.92 | 4.92 | 16.04% | 79,084 |
| Jun 6, 2025 | 4.72 | 4.72 | 4.24 | 4.24 | 4.24 | -7.02% | 65,440 |
| Jun 5, 2025 | 4.68 | 4.92 | 4.44 | 4.56 | 4.56 | -5.79% | 97,995 |