Nano Labs Ltd - Class A Ordinary Shares (NA)
4.8000
+0.1000 (2.13%)
NASDAQ · Last Trade: Apr 5th, 7:33 PM EDT
Historical Prices For Nano Labs Ltd - Class A Ordinary Shares (NA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.02 | 4.95 | 4.02 | 4.80 | 63,510 | 4.80 |
| 4/03/2025 | 4.70 | 5.17 | 4.55 | 4.70 | 6,852 | 4.70 |
| 4/02/2025 | 4.53 | 5.23 | 4.53 | 4.54 | 7,995 | 4.54 |
| 4/01/2025 | 4.37 | 4.71 | 4.20 | 4.71 | 2,110 | 4.71 |
| 3/31/2025 | 4.43 | 4.99 | 4.02 | 4.50 | 23,122 | 4.50 |
| 3/28/2025 | 4.91 | 4.91 | 4.50 | 4.50 | 6,926 | 4.50 |
| 3/27/2025 | 4.17 | 4.71 | 4.17 | 4.70 | 16,799 | 4.70 |
| 3/26/2025 | 4.83 | 4.87 | 4.62 | 4.87 | 2,740 | 4.87 |
| 3/25/2025 | 4.87 | 4.98 | 4.55 | 4.62 | 4,944 | 4.62 |
| 3/24/2025 | 4.56 | 4.87 | 4.50 | 4.78 | 8,735 | 4.78 |
| 3/21/2025 | 5.28 | 5.28 | 4.60 | 4.66 | 5,098 | 4.66 |
| 3/20/2025 | 4.90 | 5.04 | 4.90 | 5.04 | 1,763 | 5.04 |
| 3/19/2025 | 5.22 | 5.22 | 4.76 | 5.20 | 3,407 | 5.20 |
| 3/18/2025 | 4.70 | 4.89 | 4.57 | 4.71 | 7,167 | 4.71 |
| 3/17/2025 | 5.11 | 5.49 | 4.37 | 4.73 | 14,833 | 4.73 |
| 3/14/2025 | 5.01 | 5.35 | 5.00 | 5.18 | 7,008 | 5.18 |
| 3/13/2025 | 5.20 | 5.27 | 5.10 | 5.27 | 5,866 | 5.27 |
| 3/12/2025 | 5.24 | 5.32 | 5.01 | 5.16 | 6,052 | 5.16 |
| 3/11/2025 | 5.20 | 5.28 | 5.07 | 5.12 | 7,550 | 5.12 |
| 3/10/2025 | 5.40 | 5.74 | 5.02 | 5.34 | 7,517 | 5.34 |
| 3/07/2025 | 5.60 | 6.50 | 5.25 | 5.80 | 18,155 | 5.80 |
| 3/06/2025 | 5.44 | 6.16 | 5.35 | 5.55 | 11,498 | 5.55 |
| 3/05/2025 | 5.51 | 5.80 | 5.51 | 5.60 | 3,392 | 5.60 |
| 3/04/2025 | 5.33 | 5.94 | 5.00 | 5.46 | 27,678 | 5.46 |
| 3/03/2025 | 6.06 | 6.40 | 5.80 | 5.80 | 30,038 | 5.80 |
| 2/28/2025 | 6.18 | 6.60 | 5.41 | 6.30 | 48,526 | 6.30 |
| 2/27/2025 | 5.89 | 6.66 | 5.89 | 6.00 | 10,171 | 6.00 |
| 2/26/2025 | 5.80 | 6.59 | 5.80 | 6.51 | 8,748 | 6.51 |
| 2/25/2025 | 5.98 | 6.00 | 5.40 | 5.80 | 23,444 | 5.80 |
| 2/24/2025 | 6.45 | 6.58 | 5.80 | 6.15 | 27,531 | 6.15 |
| 2/21/2025 | 6.75 | 7.41 | 6.58 | 6.58 | 49,911 | 6.58 |
| 2/20/2025 | 6.61 | 6.75 | 6.32 | 6.71 | 6,374 | 6.71 |
| 2/19/2025 | 6.50 | 6.74 | 6.30 | 6.48 | 13,533 | 6.48 |
| 2/18/2025 | 6.81 | 6.95 | 6.46 | 6.70 | 26,331 | 6.70 |
| 2/14/2025 | 6.62 | 7.24 | 6.62 | 7.24 | 9,183 | 7.24 |
| 2/13/2025 | 6.80 | 7.00 | 6.56 | 6.88 | 10,630 | 6.88 |
| 2/12/2025 | 6.66 | 6.99 | 6.63 | 6.83 | 6,736 | 6.83 |
| 2/11/2025 | 6.71 | 7.09 | 6.71 | 7.07 | 10,952 | 7.07 |
| 2/10/2025 | 6.55 | 6.99 | 6.55 | 6.84 | 10,028 | 6.84 |
| 2/07/2025 | 6.21 | 6.87 | 6.21 | 6.68 | 9,523 | 6.68 |
| 2/06/2025 | 6.49 | 6.66 | 6.32 | 6.35 | 7,078 | 6.35 |
| 2/05/2025 | 6.50 | 6.70 | 6.40 | 6.66 | 19,298 | 6.66 |
| 2/04/2025 | 6.31 | 6.75 | 6.18 | 6.70 | 22,445 | 6.70 |
| 2/03/2025 | 6.50 | 6.73 | 5.98 | 6.11 | 57,393 | 6.11 |
| 1/31/2025 | 6.85 | 6.93 | 6.38 | 6.84 | 20,776 | 6.84 |
| 1/30/2025 | 6.90 | 6.95 | 6.33 | 6.95 | 14,025 | 6.95 |
| 1/29/2025 | 6.55 | 7.00 | 6.06 | 7.00 | 47,465 | 7.00 |
| 1/28/2025 | 7.50 | 7.50 | 5.76 | 6.76 | 958,186 | 6.76 |
| 1/27/2025 | 7.97 | 7.97 | 7.35 | 7.62 | 26,191 | 7.62 |
| 1/24/2025 | 7.49 | 8.47 | 7.49 | 8.24 | 18,892 | 8.24 |
| 1/23/2025 | 7.66 | 8.22 | 7.33 | 7.50 | 24,292 | 7.50 |
| 1/22/2025 | 7.98 | 8.35 | 7.66 | 7.66 | 10,328 | 7.66 |
| 1/21/2025 | 7.97 | 8.95 | 7.95 | 8.14 | 37,167 | 8.14 |
| 1/17/2025 | 8.10 | 8.46 | 7.64 | 7.71 | 49,326 | 7.71 |
| 1/16/2025 | 8.16 | 9.17 | 7.52 | 8.10 | 89,400 | 8.10 |
| 1/15/2025 | 7.45 | 8.35 | 7.23 | 8.03 | 20,251 | 8.03 |
| 1/14/2025 | 7.07 | 7.65 | 6.99 | 7.30 | 34,083 | 7.30 |
| 1/13/2025 | 7.06 | 7.75 | 7.04 | 7.07 | 12,911 | 7.07 |
| 1/10/2025 | 7.74 | 7.74 | 7.15 | 7.28 | 9,796 | 7.28 |
| 1/08/2025 | 7.75 | 8.04 | 7.57 | 7.62 | 38,956 | 7.62 |
| 1/07/2025 | 8.44 | 8.59 | 7.50 | 7.75 | 49,737 | 7.75 |
| 1/06/2025 | 8.24 | 8.88 | 8.24 | 8.50 | 24,335 | 8.50 |