Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
2.970
+0.010 (0.34%)
Mar 9, 2026, 2:35 PM EDT - Market open
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.90 | 3.04 | 2.74 | 3.03 | - | 2.36% | 48,396 |
| Mar 6, 2026 | 2.95 | 3.09 | 2.90 | 2.96 | 2.96 | 0.34% | 580,818 |
| Mar 5, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -1.67% | 28,846 |
| Mar 4, 2026 | 2.95 | 3.11 | 2.95 | 3.00 | 3.00 | 1.69% | 59,801 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | - | 29,901 |
| Mar 2, 2026 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | - | 16,062 |
| Feb 27, 2026 | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | - | 115,148 |
| Feb 26, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.17% | 25,948 |
| Feb 25, 2026 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | 0.51% | 32,354 |
| Feb 24, 2026 | 3.01 | 3.08 | 2.95 | 2.97 | 2.97 | -1.98% | 71,208 |
| Feb 23, 2026 | 3.15 | 3.20 | 3.03 | 3.03 | 3.03 | - | 16,081 |
| Feb 20, 2026 | 3.15 | 3.29 | 3.03 | 3.03 | 3.03 | -3.50% | 16,238 |
| Feb 19, 2026 | 3.23 | 3.23 | 3.12 | 3.14 | 3.14 | 3.29% | 16,873 |
| Feb 18, 2026 | 3.23 | 3.35 | 3.04 | 3.04 | 3.04 | -6.46% | 30,163 |
| Feb 17, 2026 | 3.39 | 3.39 | 3.12 | 3.25 | 3.25 | - | 40,974 |
| Feb 13, 2026 | 3.20 | 3.33 | 3.03 | 3.25 | 3.25 | 10.17% | 74,879 |
| Feb 12, 2026 | 3.15 | 3.20 | 2.95 | 2.95 | 2.95 | -2.32% | 47,675 |
| Feb 11, 2026 | 3.07 | 3.18 | 2.96 | 3.02 | 3.02 | -1.95% | 14,034 |
| Feb 10, 2026 | 3.00 | 3.31 | 3.00 | 3.08 | 3.08 | 2.67% | 16,715 |
| Feb 9, 2026 | 3.13 | 3.30 | 3.00 | 3.00 | 3.00 | -4.46% | 37,266 |
| Feb 6, 2026 | 3.00 | 3.27 | 3.00 | 3.14 | 3.14 | 5.02% | 52,416 |
| Feb 5, 2026 | 3.05 | 3.15 | 2.81 | 2.99 | 2.99 | 1.01% | 113,954 |
| Feb 4, 2026 | 3.10 | 3.18 | 2.86 | 2.96 | 2.96 | -3.58% | 94,182 |
| Feb 3, 2026 | 3.22 | 3.47 | 3.07 | 3.07 | 3.07 | -6.12% | 23,703 |
| Feb 2, 2026 | 3.18 | 3.60 | 3.18 | 3.27 | 3.27 | 1.87% | 37,577 |
| Jan 30, 2026 | 3.51 | 3.66 | 3.21 | 3.21 | 3.21 | -8.29% | 64,463 |
| Jan 29, 2026 | 3.65 | 3.71 | 3.24 | 3.50 | 3.50 | -4.63% | 37,905 |
| Jan 28, 2026 | 3.75 | 3.84 | 3.67 | 3.67 | 3.67 | -1.61% | 24,491 |
| Jan 27, 2026 | 3.82 | 3.82 | 3.66 | 3.73 | 3.73 | 1.91% | 24,364 |
| Jan 26, 2026 | 3.66 | 3.88 | 3.66 | 3.66 | 3.66 | -1.61% | 23,210 |
| Jan 23, 2026 | 3.68 | 3.79 | 3.59 | 3.72 | 3.72 | - | 11,706 |
| Jan 22, 2026 | 3.71 | 3.81 | 3.55 | 3.72 | 3.72 | 4.79% | 27,231 |
| Jan 21, 2026 | 3.62 | 3.72 | 3.53 | 3.55 | 3.55 | 0.85% | 19,634 |
| Jan 20, 2026 | 3.63 | 3.85 | 3.52 | 3.52 | 3.52 | -5.63% | 34,683 |
| Jan 16, 2026 | 3.85 | 3.98 | 3.71 | 3.73 | 3.73 | - | 33,514 |
| Jan 15, 2026 | 3.70 | 3.89 | 3.63 | 3.73 | 3.73 | 1.63% | 21,646 |
| Jan 14, 2026 | 3.42 | 3.90 | 3.42 | 3.67 | 3.67 | 7.31% | 57,868 |
| Jan 13, 2026 | 3.43 | 3.63 | 3.42 | 3.42 | 3.42 | -0.87% | 21,693 |
| Jan 12, 2026 | 3.48 | 3.65 | 3.31 | 3.45 | 3.45 | - | 54,670 |
| Jan 9, 2026 | 3.45 | 3.63 | 3.31 | 3.45 | 3.45 | 3.92% | 19,504 |
| Jan 8, 2026 | 3.31 | 3.42 | 3.27 | 3.32 | 3.32 | -0.30% | 17,090 |
| Jan 7, 2026 | 3.49 | 3.55 | 3.12 | 3.33 | 3.33 | -6.20% | 97,978 |
| Jan 6, 2026 | 3.56 | 3.63 | 3.37 | 3.55 | 3.55 | -0.28% | 36,753 |
| Jan 5, 2026 | 3.47 | 3.63 | 3.34 | 3.56 | 3.56 | 8.54% | 69,988 |
| Jan 2, 2026 | 3.22 | 3.33 | 3.14 | 3.28 | 3.28 | 4.13% | 39,427 |
| Dec 31, 2025 | 3.20 | 3.20 | 3.04 | 3.15 | 3.15 | 3.62% | 48,121 |
| Dec 30, 2025 | 3.10 | 3.20 | 3.02 | 3.04 | 3.04 | -2.25% | 59,408 |
| Dec 29, 2025 | 3.12 | 3.21 | 3.04 | 3.11 | 3.11 | -1.58% | 36,258 |
| Dec 26, 2025 | 3.25 | 3.29 | 3.11 | 3.16 | 3.16 | -4.24% | 45,293 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 2.80% | 22,301 |
| Dec 23, 2025 | 3.31 | 3.40 | 3.13 | 3.21 | 3.21 | -3.31% | 23,960 |
| Dec 22, 2025 | 3.12 | 3.46 | 3.12 | 3.32 | 3.32 | 6.41% | 120,445 |
| Dec 19, 2025 | 3.00 | 3.20 | 3.00 | 3.12 | 3.12 | 4.35% | 46,171 |
| Dec 18, 2025 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | -0.66% | 30,081 |
| Dec 17, 2025 | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | - | 54,905 |
| Dec 16, 2025 | 3.01 | 3.07 | 3.00 | 3.01 | 3.01 | - | 59,085 |
| Dec 15, 2025 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | 0.33% | 62,911 |
| Dec 12, 2025 | 3.15 | 3.16 | 3.00 | 3.00 | 3.00 | -3.23% | 332,010 |
| Dec 11, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 70,123 |
| Dec 10, 2025 | 3.20 | 3.25 | 3.00 | 3.00 | 3.00 | -4.15% | 222,451 |
| Dec 9, 2025 | 3.07 | 3.20 | 3.06 | 3.13 | 3.13 | 1.62% | 43,085 |
| Dec 8, 2025 | 2.90 | 3.23 | 2.90 | 3.08 | 3.08 | 2.67% | 155,544 |
| Dec 5, 2025 | 3.03 | 3.19 | 2.75 | 3.00 | 3.00 | - | 414,584 |
| Dec 4, 2025 | 4.10 | 4.22 | 2.87 | 3.00 | 3.00 | -27.18% | 875,087 |
| Dec 3, 2025 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | 0.49% | 103,648 |
| Dec 2, 2025 | 4.17 | 4.20 | 4.10 | 4.10 | 4.10 | -0.24% | 37,857 |
| Dec 1, 2025 | 4.31 | 4.39 | 4.10 | 4.11 | 4.11 | -5.95% | 235,206 |
| Nov 28, 2025 | 4.26 | 4.37 | 4.22 | 4.37 | 4.37 | 2.58% | 27,676 |
| Nov 26, 2025 | 4.11 | 4.36 | 4.11 | 4.26 | 4.26 | 3.02% | 72,497 |
| Nov 25, 2025 | 4.24 | 4.31 | 4.10 | 4.14 | 4.14 | -3.84% | 142,021 |
| Nov 24, 2025 | 4.33 | 4.49 | 4.23 | 4.30 | 4.30 | -3.37% | 57,525 |
| Nov 21, 2025 | 4.89 | 4.95 | 4.14 | 4.45 | 4.45 | -10.10% | 184,720 |
| Nov 20, 2025 | 4.94 | 5.15 | 4.75 | 4.95 | 4.95 | 0.20% | 169,501 |
| Nov 19, 2025 | 4.96 | 5.05 | 4.86 | 4.94 | 4.94 | -1.98% | 77,003 |
| Nov 18, 2025 | 4.85 | 5.16 | 4.83 | 5.04 | 5.04 | -0.20% | 154,116 |
| Nov 17, 2025 | 4.86 | 5.05 | 4.69 | 5.05 | 5.05 | 7.45% | 299,163 |
| Nov 14, 2025 | 4.10 | 4.74 | 4.10 | 4.70 | 4.70 | 11.11% | 278,902 |
| Nov 13, 2025 | 4.30 | 4.40 | 4.20 | 4.23 | 4.23 | -4.30% | 44,075 |
| Nov 12, 2025 | 4.20 | 4.61 | 4.20 | 4.42 | 4.42 | 4.99% | 83,319 |
| Nov 11, 2025 | 4.62 | 4.63 | 4.20 | 4.21 | 4.21 | -7.27% | 14,861 |
| Nov 10, 2025 | 4.30 | 4.76 | 4.26 | 4.54 | 4.54 | 9.40% | 54,428 |
| Nov 7, 2025 | 4.10 | 4.29 | 4.10 | 4.15 | 4.15 | 0.24% | 65,139 |
| Nov 6, 2025 | 4.10 | 4.24 | 4.10 | 4.14 | 4.14 | 0.98% | 81,878 |
| Nov 5, 2025 | 4.10 | 4.27 | 4.10 | 4.10 | 4.10 | - | 49,761 |
| Nov 4, 2025 | 4.10 | 4.27 | 4.10 | 4.10 | 4.10 | -3.98% | 136,401 |
| Nov 3, 2025 | 4.30 | 4.35 | 4.00 | 4.27 | 4.27 | -3.17% | 57,272 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.28 | 4.41 | 4.41 | -0.23% | 58,776 |
| Oct 30, 2025 | 4.50 | 4.53 | 4.31 | 4.42 | 4.42 | -4.95% | 67,185 |
| Oct 29, 2025 | 4.70 | 4.76 | 4.53 | 4.65 | 4.65 | -2.52% | 27,560 |
| Oct 28, 2025 | 4.78 | 4.81 | 4.63 | 4.77 | 4.77 | -0.21% | 37,035 |
| Oct 27, 2025 | 4.83 | 4.94 | 4.74 | 4.78 | 4.78 | -1.85% | 34,731 |
| Oct 24, 2025 | 4.89 | 4.95 | 4.78 | 4.87 | 4.87 | 0.83% | 48,210 |
| Oct 23, 2025 | 4.84 | 4.99 | 4.61 | 4.83 | 4.83 | 1.47% | 52,193 |
| Oct 22, 2025 | 5.04 | 5.04 | 4.65 | 4.76 | 4.76 | -5.74% | 124,779 |
| Oct 21, 2025 | 5.11 | 5.21 | 4.97 | 5.05 | 5.05 | -1.17% | 20,158 |
| Oct 20, 2025 | 5.07 | 5.24 | 4.96 | 5.11 | 5.11 | 1.59% | 76,275 |
| Oct 17, 2025 | 5.11 | 5.26 | 4.91 | 5.03 | 5.03 | -3.45% | 56,632 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.05 | 5.21 | 5.21 | -5.27% | 94,503 |
| Oct 15, 2025 | 5.81 | 5.97 | 5.35 | 5.50 | 5.50 | -1.96% | 207,260 |
| Oct 14, 2025 | 5.13 | 5.65 | 4.94 | 5.61 | 5.61 | 4.28% | 125,841 |