Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
1.795
-0.055 (-2.97%)
At close: Apr 28, 2026, 4:00 PM EDT
1.820
+0.025 (1.39%)
After-hours: Apr 28, 2026, 7:21 PM EDT
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.01 | 2.11 | 1.78 | 1.80 | 1.80 | -2.97% | 265,679 |
| Apr 27, 2026 | 2.29 | 2.29 | 1.85 | 1.85 | 1.85 | -16.29% | 91,174 |
| Apr 24, 2026 | 2.36 | 2.46 | 2.16 | 2.21 | 2.21 | -8.30% | 321,095 |
| Apr 23, 2026 | 2.33 | 2.51 | 2.20 | 2.41 | 2.41 | 9.05% | 93,798 |
| Apr 22, 2026 | 2.45 | 2.45 | 2.13 | 2.21 | 2.21 | -9.05% | 64,268 |
| Apr 21, 2026 | 2.51 | 2.54 | 2.39 | 2.43 | 2.43 | 1.67% | 101,936 |
| Apr 20, 2026 | 2.70 | 2.76 | 2.38 | 2.39 | 2.39 | -13.72% | 155,089 |
| Apr 17, 2026 | 2.99 | 2.99 | 2.70 | 2.77 | 2.77 | -4.48% | 85,632 |
| Apr 16, 2026 | 3.05 | 3.05 | 2.80 | 2.90 | 2.90 | -4.29% | 191,088 |
| Apr 15, 2026 | 3.14 | 3.24 | 2.95 | 3.03 | 3.03 | -5.61% | 82,752 |
| Apr 14, 2026 | 3.07 | 3.37 | 3.06 | 3.21 | 3.21 | 5.59% | 121,065 |
| Apr 13, 2026 | 3.07 | 3.14 | 3.04 | 3.04 | 3.04 | -0.98% | 9,329 |
| Apr 10, 2026 | 2.96 | 3.20 | 2.96 | 3.07 | 3.07 | 3.02% | 38,005 |
| Apr 9, 2026 | 3.00 | 3.05 | 2.94 | 2.98 | 2.98 | 1.71% | 8,474 |
| Apr 8, 2026 | 2.94 | 3.09 | 2.89 | 2.93 | 2.93 | -0.68% | 27,230 |
| Apr 7, 2026 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | - | 25,247 |
| Apr 6, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.34% | 25,923 |
| Apr 2, 2026 | 2.96 | 3.01 | 2.95 | 2.96 | 2.96 | - | 19,483 |
| Apr 1, 2026 | 3.01 | 3.05 | 2.96 | 2.96 | 2.96 | - | 11,365 |
| Mar 31, 2026 | 2.90 | 3.01 | 2.80 | 2.96 | 2.96 | 0.34% | 52,511 |
| Mar 30, 2026 | 3.06 | 3.14 | 2.95 | 2.95 | 2.95 | -1.01% | 50,364 |
| Mar 27, 2026 | 2.84 | 3.10 | 2.84 | 2.98 | 2.98 | 1.02% | 73,243 |
| Mar 26, 2026 | 2.97 | 3.09 | 2.95 | 2.95 | 2.95 | -3.28% | 22,612 |
| Mar 25, 2026 | 3.03 | 3.10 | 3.00 | 3.05 | 3.05 | 3.39% | 16,359 |
| Mar 24, 2026 | 2.90 | 3.08 | 2.90 | 2.95 | 2.95 | -0.67% | 26,995 |
| Mar 23, 2026 | 2.95 | 3.13 | 2.95 | 2.97 | 2.97 | 2.77% | 17,102 |
| Mar 20, 2026 | 2.83 | 2.98 | 2.83 | 2.89 | 2.89 | -2.03% | 43,622 |
| Mar 19, 2026 | 3.08 | 3.17 | 2.95 | 2.95 | 2.95 | -1.99% | 19,825 |
| Mar 18, 2026 | 3.23 | 3.23 | 3.01 | 3.01 | 3.01 | -4.75% | 25,444 |
| Mar 17, 2026 | 3.07 | 3.25 | 3.07 | 3.16 | 3.16 | 4.64% | 119,726 |
| Mar 16, 2026 | 3.05 | 3.22 | 3.02 | 3.02 | 3.02 | 2.37% | 63,681 |
| Mar 13, 2026 | 2.95 | 3.07 | 2.95 | 2.95 | 2.95 | - | 24,077 |
| Mar 12, 2026 | 2.97 | 3.07 | 2.95 | 2.95 | 2.95 | - | 87,956 |
| Mar 11, 2026 | 2.96 | 3.40 | 2.95 | 2.95 | 2.95 | -6.35% | 143,899 |
| Mar 10, 2026 | 2.99 | 3.17 | 2.97 | 3.15 | 3.15 | 6.78% | 54,227 |
| Mar 9, 2026 | 2.90 | 3.04 | 2.74 | 2.95 | 2.95 | -0.34% | 58,981 |
| 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 |