NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
2.000
+0.030 (1.52%)
At close: Mar 9, 2026, 4:00 PM EDT
1.990
-0.010 (-0.50%)
After-hours: Mar 9, 2026, 4:10 PM EDT
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | 1.02% | 3,759 |
| Mar 6, 2026 | 2.10 | 2.10 | 1.96 | 1.97 | 1.97 | -6.64% | 4,280 |
| Mar 5, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | 651 |
| Mar 4, 2026 | 2.08 | 2.10 | 1.95 | 2.06 | 2.06 | 0.98% | 11,410 |
| Mar 3, 2026 | 2.06 | 2.10 | 1.80 | 2.04 | 2.04 | -4.67% | 7,263 |
| Mar 2, 2026 | 2.11 | 2.17 | 2.08 | 2.14 | 2.14 | -2.28% | 7,402 |
| Feb 27, 2026 | 2.14 | 2.26 | 2.14 | 2.19 | 2.19 | -6.81% | 10,998 |
| Feb 26, 2026 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 5.38% | 2,396 |
| Feb 25, 2026 | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | 1.83% | 2,906 |
| Feb 24, 2026 | 2.15 | 2.19 | 2.09 | 2.19 | 2.19 | 3.99% | 3,881 |
| Feb 23, 2026 | 2.14 | 2.19 | 2.10 | 2.11 | 2.11 | -11.51% | 7,942 |
| Feb 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.86% | 314 |
| Feb 19, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.61% | 732 |
| Feb 18, 2026 | 2.32 | 2.49 | 2.20 | 2.49 | 2.49 | 5.51% | 7,311 |
| Feb 17, 2026 | 2.49 | 2.49 | 2.30 | 2.36 | 2.36 | -6.72% | 7,368 |
| Feb 13, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.56% | 1,145 |
| Feb 12, 2026 | 2.58 | 2.58 | 2.45 | 2.57 | 2.57 | -0.39% | 5,162 |
| Feb 11, 2026 | 2.60 | 2.60 | 2.43 | 2.58 | 2.58 | -0.77% | 2,813 |
| Feb 10, 2026 | 2.49 | 2.80 | 2.49 | 2.60 | 2.60 | 0.39% | 8,319 |
| Feb 9, 2026 | 2.30 | 2.61 | 2.30 | 2.59 | 2.59 | 7.47% | 3,728 |
| Feb 6, 2026 | 2.30 | 2.41 | 2.30 | 2.41 | 2.41 | 2.99% | 5,978 |
| Feb 5, 2026 | 2.74 | 2.74 | 2.22 | 2.34 | 2.34 | -14.19% | 20,380 |
| Feb 4, 2026 | 2.80 | 2.83 | 2.69 | 2.73 | 2.73 | -5.64% | 4,641 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.82 | 2.89 | 2.89 | -5.25% | 2,104 |
| Feb 2, 2026 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | - | 15,139 |
| Jan 30, 2026 | 2.95 | 3.16 | 2.95 | 3.05 | 3.05 | 8.16% | 33,780 |
| Jan 29, 2026 | 3.05 | 3.05 | 2.71 | 2.82 | 2.82 | -8.14% | 16,153 |
| Jan 28, 2026 | 3.04 | 3.07 | 3.00 | 3.07 | 3.07 | - | 1,126 |
| Jan 27, 2026 | 3.16 | 3.16 | 3.05 | 3.07 | 3.07 | -4.06% | 6,761 |
| Jan 26, 2026 | 3.15 | 3.20 | 3.08 | 3.20 | 3.20 | 1.91% | 1,025 |
| Jan 23, 2026 | 3.15 | 3.20 | 3.08 | 3.14 | 3.14 | -1.88% | 5,637 |
| Jan 22, 2026 | 3.13 | 3.21 | 3.12 | 3.20 | 3.20 | 2.56% | 4,446 |
| Jan 21, 2026 | 3.15 | 3.15 | 2.97 | 3.12 | 3.12 | -0.32% | 5,191 |
| Jan 20, 2026 | 3.15 | 3.15 | 2.97 | 3.13 | 3.13 | -4.57% | 6,092 |
| Jan 16, 2026 | 3.44 | 3.44 | 3.04 | 3.28 | 3.28 | 0.61% | 49,538 |
| Jan 15, 2026 | 3.03 | 3.26 | 3.01 | 3.26 | 3.26 | -1.21% | 6,246 |
| Jan 14, 2026 | 3.11 | 3.30 | 3.10 | 3.30 | 3.30 | 4.43% | 7,032 |
| Jan 13, 2026 | 3.14 | 3.17 | 3.01 | 3.16 | 3.16 | 0.64% | 2,253 |
| Jan 12, 2026 | 3.00 | 3.14 | 2.95 | 3.14 | 3.14 | 5.02% | 10,731 |
| Jan 9, 2026 | 2.95 | 2.99 | 2.92 | 2.99 | 2.99 | -0.33% | 5,847 |
| Jan 8, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -3.23% | 2,765 |
| Jan 7, 2026 | 3.09 | 3.10 | 2.91 | 3.10 | 3.10 | -0.64% | 7,360 |
| Jan 6, 2026 | 3.10 | 3.14 | 3.00 | 3.12 | 3.12 | -0.64% | 1,934 |
| Jan 5, 2026 | 3.03 | 3.18 | 2.98 | 3.14 | 3.14 | -1.57% | 20,970 |
| Jan 2, 2026 | 3.09 | 3.29 | 3.08 | 3.19 | 3.19 | -5.62% | 8,271 |
| Dec 31, 2025 | 3.47 | 3.48 | 3.08 | 3.38 | 3.38 | 0.30% | 302,881 |
| Dec 30, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | -0.59% | 2,246 |
| Dec 29, 2025 | 3.44 | 3.55 | 3.33 | 3.39 | 3.39 | -3.14% | 9,533 |
| Dec 26, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | 0.57% | 4,986 |
| Dec 24, 2025 | 3.45 | 3.49 | 3.41 | 3.48 | 3.48 | -0.29% | 2,128 |
| Dec 23, 2025 | 3.50 | 3.56 | 3.42 | 3.49 | 3.49 | -1.69% | 7,708 |
| Dec 22, 2025 | 3.54 | 3.65 | 3.53 | 3.55 | 3.55 | -1.39% | 7,327 |
| Dec 19, 2025 | 3.55 | 3.60 | 3.51 | 3.60 | 3.60 | 1.69% | 6,291 |
| Dec 18, 2025 | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | -0.84% | 4,724 |
| Dec 17, 2025 | 3.55 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 6,033 |
| Dec 16, 2025 | 3.59 | 3.65 | 3.51 | 3.60 | 3.60 | -2.17% | 22,314 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.58 | 3.68 | 3.68 | -7.77% | 13,619 |
| Dec 12, 2025 | 4.09 | 4.10 | 3.79 | 3.99 | 3.99 | -0.99% | 23,437 |
| Dec 11, 2025 | 3.59 | 4.04 | 3.59 | 4.03 | 4.03 | 12.89% | 25,913 |
| Dec 10, 2025 | 3.40 | 3.60 | 3.40 | 3.57 | 3.57 | 2.00% | 15,297 |
| Dec 9, 2025 | 3.55 | 3.55 | 3.35 | 3.50 | 3.50 | -0.57% | 17,711 |
| Dec 8, 2025 | 3.38 | 3.61 | 3.31 | 3.52 | 3.52 | 0.57% | 27,298 |
| Dec 5, 2025 | 3.80 | 3.89 | 3.33 | 3.50 | 3.50 | -1.69% | 422,753 |
| Dec 4, 2025 | 3.64 | 3.65 | 3.56 | 3.56 | 3.56 | -0.84% | 4,143 |
| Dec 3, 2025 | 3.50 | 3.68 | 3.45 | 3.59 | 3.59 | 1.41% | 11,381 |
| Dec 2, 2025 | 3.66 | 3.66 | 3.47 | 3.54 | 3.54 | -2.48% | 11,343 |
| Dec 1, 2025 | 3.67 | 3.69 | 3.50 | 3.63 | 3.63 | 2.25% | 9,046 |
| Nov 28, 2025 | 3.64 | 3.65 | 3.51 | 3.55 | 3.55 | -2.18% | 8,564 |
| Nov 26, 2025 | 3.60 | 3.70 | 3.57 | 3.63 | 3.63 | -1.39% | 14,482 |
| Nov 25, 2025 | 3.57 | 3.72 | 3.55 | 3.68 | 3.68 | 2.51% | 16,072 |
| Nov 24, 2025 | 3.78 | 3.78 | 3.54 | 3.59 | 3.59 | -4.52% | 9,483 |
| Nov 21, 2025 | 3.47 | 3.78 | 3.40 | 3.76 | 3.76 | 7.12% | 11,361 |
| Nov 20, 2025 | 3.56 | 3.79 | 3.21 | 3.51 | 3.51 | -2.23% | 36,110 |
| Nov 19, 2025 | 3.59 | 3.71 | 3.58 | 3.59 | 3.59 | -2.18% | 7,377 |
| Nov 18, 2025 | 3.75 | 3.80 | 3.65 | 3.67 | 3.67 | -2.39% | 9,600 |
| Nov 17, 2025 | 3.60 | 3.80 | 3.60 | 3.76 | 3.76 | 2.73% | 10,785 |
| Nov 14, 2025 | 3.54 | 3.79 | 3.54 | 3.66 | 3.66 | 3.10% | 9,299 |
| Nov 13, 2025 | 3.57 | 3.60 | 3.50 | 3.55 | 3.55 | -0.28% | 3,895 |
| Nov 12, 2025 | 3.60 | 3.72 | 3.47 | 3.56 | 3.56 | -0.31% | 9,434 |
| Nov 11, 2025 | 3.43 | 3.59 | 3.43 | 3.57 | 3.57 | 0.59% | 5,174 |
| Nov 10, 2025 | 3.47 | 3.59 | 3.44 | 3.55 | 3.55 | 2.31% | 5,140 |
| Nov 7, 2025 | 3.50 | 3.51 | 3.41 | 3.47 | 3.47 | -1.42% | 3,580 |
| Nov 6, 2025 | 3.63 | 3.73 | 3.50 | 3.52 | 3.52 | -1.92% | 4,876 |
| Nov 5, 2025 | 3.35 | 3.78 | 3.35 | 3.59 | 3.59 | 7.78% | 35,862 |
| Nov 4, 2025 | 3.26 | 3.59 | 3.24 | 3.33 | 3.33 | -3.20% | 13,007 |
| Nov 3, 2025 | 3.65 | 3.65 | 3.02 | 3.44 | 3.44 | -4.44% | 2,009 |
| Oct 31, 2025 | 3.41 | 3.60 | 3.40 | 3.60 | 3.60 | 5.57% | 17,596 |
| Oct 30, 2025 | 3.59 | 3.59 | 3.25 | 3.41 | 3.41 | -5.01% | 17,852 |
| Oct 29, 2025 | 3.50 | 3.65 | 3.49 | 3.59 | 3.59 | 2.57% | 29,756 |
| Oct 28, 2025 | 3.50 | 3.69 | 3.45 | 3.50 | 3.50 | 0.86% | 14,816 |
| Oct 27, 2025 | 3.54 | 3.58 | 3.40 | 3.47 | 3.47 | 2.06% | 11,149 |
| Oct 24, 2025 | 3.50 | 3.72 | 3.40 | 3.40 | 3.40 | -1.16% | 6,585 |
| Oct 23, 2025 | 3.39 | 3.50 | 3.30 | 3.44 | 3.44 | 3.93% | 10,071 |
| Oct 22, 2025 | 3.49 | 3.49 | 3.13 | 3.31 | 3.31 | -4.06% | 14,254 |
| Oct 21, 2025 | 3.28 | 3.48 | 3.23 | 3.45 | 3.45 | 4.55% | 21,656 |
| Oct 20, 2025 | 3.31 | 3.48 | 3.27 | 3.30 | 3.30 | 4.76% | 17,513 |
| Oct 17, 2025 | 3.33 | 3.33 | 3.03 | 3.15 | 3.15 | -5.41% | 28,242 |
| Oct 16, 2025 | 3.36 | 3.43 | 3.20 | 3.33 | 3.33 | -0.60% | 25,606 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.31 | 3.35 | 3.35 | -3.46% | 30,728 |
| Oct 14, 2025 | 3.93 | 3.93 | 2.90 | 3.47 | 3.47 | -15.37% | 307,582 |