NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
2.190
-0.080 (-3.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | -3.52% | 1,040 |
| Apr 27, 2026 | 2.28 | 2.28 | 2.08 | 2.27 | 2.27 | -0.44% | 3,426 |
| Apr 24, 2026 | 2.28 | 2.28 | 2.11 | 2.28 | 2.28 | 8.57% | 5,231 |
| Apr 23, 2026 | 2.22 | 2.32 | 1.97 | 2.10 | 2.10 | -3.67% | 12,629 |
| Apr 22, 2026 | 2.10 | 2.18 | 1.98 | 2.18 | 2.18 | 2.35% | 13,763 |
| Apr 21, 2026 | 2.22 | 2.32 | 2.02 | 2.13 | 2.13 | -5.33% | 6,377 |
| Apr 20, 2026 | 2.50 | 2.50 | 2.20 | 2.25 | 2.25 | -2.17% | 9,848 |
| Apr 17, 2026 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | -7.26% | 5,950 |
| Apr 16, 2026 | 2.55 | 2.57 | 2.38 | 2.48 | 2.48 | 7.83% | 1,984 |
| Apr 15, 2026 | 2.70 | 2.70 | 2.25 | 2.30 | 2.30 | -2.04% | 4,672 |
| Apr 14, 2026 | 2.38 | 2.52 | 2.35 | 2.35 | 2.35 | -1.76% | 6,790 |
| Apr 13, 2026 | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | 1.70% | 1,672 |
| Apr 10, 2026 | 2.34 | 2.35 | 2.30 | 2.35 | 2.35 | 4.44% | 1,124 |
| Apr 9, 2026 | 2.39 | 2.39 | 2.22 | 2.25 | 2.25 | -4.66% | 7,852 |
| Apr 8, 2026 | 2.52 | 2.52 | 2.26 | 2.36 | 2.36 | -5.98% | 7,157 |
| Apr 7, 2026 | 2.51 | 2.52 | 2.38 | 2.51 | 2.51 | -0.40% | 1,629 |
| Apr 6, 2026 | 2.40 | 2.52 | 2.38 | 2.52 | 2.52 | - | 9,320 |
| Apr 2, 2026 | 2.46 | 2.53 | 2.46 | 2.52 | 2.52 | -1.56% | 1,490 |
| Apr 1, 2026 | 2.44 | 2.58 | 2.35 | 2.56 | 2.56 | 5.35% | 3,155 |
| Mar 31, 2026 | 2.33 | 2.55 | 2.33 | 2.43 | 2.43 | 0.41% | 4,902 |
| Mar 30, 2026 | 2.45 | 2.57 | 2.29 | 2.42 | 2.42 | -5.84% | 16,966 |
| Mar 27, 2026 | 2.26 | 2.57 | 2.26 | 2.57 | 2.57 | 9.36% | 8,462 |
| Mar 26, 2026 | 2.50 | 2.50 | 2.25 | 2.35 | 2.35 | -12.96% | 2,537 |
| Mar 25, 2026 | 2.45 | 2.70 | 2.43 | 2.70 | 2.70 | 12.03% | 5,263 |
| Mar 24, 2026 | 2.26 | 2.41 | 2.26 | 2.41 | 2.41 | -2.43% | 466 |
| Mar 23, 2026 | 2.40 | 2.48 | 2.40 | 2.47 | 2.47 | 0.41% | 1,684 |
| Mar 20, 2026 | 2.46 | 2.46 | 2.35 | 2.46 | 2.46 | -2.03% | 2,683 |
| Mar 19, 2026 | 2.50 | 2.60 | 2.40 | 2.51 | 2.51 | 0.04% | 8,871 |
| Mar 18, 2026 | 2.31 | 2.51 | 2.31 | 2.51 | 2.51 | 7.49% | 1,722 |
| Mar 17, 2026 | 2.15 | 2.40 | 2.15 | 2.34 | 2.34 | 5.18% | 5,865 |
| Mar 16, 2026 | 2.07 | 2.23 | 2.07 | 2.22 | 2.22 | 6.22% | 2,409 |
| Mar 13, 2026 | 2.13 | 2.15 | 2.09 | 2.09 | 2.09 | 0.97% | 4,076 |
| Mar 12, 2026 | 2.00 | 2.16 | 2.00 | 2.07 | 2.07 | 1.97% | 7,244 |
| Mar 11, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -1.46% | 864 |
| Mar 10, 2026 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | 3.52% | 2,672 |
| 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% | 4,282 |
| 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% | 11,790 |
| 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% | 11,008 |
| 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% | 5,181 |
| Feb 23, 2026 | 2.14 | 2.19 | 2.10 | 2.11 | 2.11 | -11.51% | 7,945 |
| 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% | 7,370 |
| 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% | 2,898 |
| 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% | 3,729 |
| 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% | 20,970 |
| Feb 4, 2026 | 2.80 | 2.83 | 2.69 | 2.73 | 2.73 | -5.64% | 4,844 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.82 | 2.89 | 2.89 | -5.25% | 2,105 |
| Feb 2, 2026 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | - | 15,150 |
| 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% | 1,032 |
| Jan 23, 2026 | 3.15 | 3.20 | 3.08 | 3.14 | 3.14 | -1.88% | 5,799 |
| Jan 22, 2026 | 3.13 | 3.21 | 3.12 | 3.20 | 3.20 | 2.56% | 4,523 |
| Jan 21, 2026 | 3.15 | 3.15 | 2.97 | 3.12 | 3.12 | -0.32% | 5,194 |
| Jan 20, 2026 | 3.15 | 3.15 | 2.97 | 3.13 | 3.13 | -4.57% | 6,112 |
| Jan 16, 2026 | 3.44 | 3.44 | 3.04 | 3.28 | 3.28 | 0.61% | 49,588 |
| 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% | 2,770 |
| 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% | 2,071 |
| Jan 5, 2026 | 3.03 | 3.18 | 2.98 | 3.14 | 3.14 | -1.57% | 21,019 |
| Jan 2, 2026 | 3.09 | 3.29 | 3.08 | 3.19 | 3.19 | -5.62% | 8,677 |
| Dec 31, 2025 | 3.47 | 3.48 | 3.08 | 3.38 | 3.38 | 0.30% | 305,012 |
| Dec 30, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | -0.59% | 3,705 |
| 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% | 5,005 |
| 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% | 8,333 |
| Dec 19, 2025 | 3.55 | 3.60 | 3.51 | 3.60 | 3.60 | 1.69% | 6,292 |
| 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 |