5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-21.03%
3 MONTH PERFORMANCE
-17.43%
6 MONTH PERFORMANCE
-43.47%
YEAR-TO-DATE PERFORMANCE
-41.12%
1 YEAR PERFORMANCE
-61.13%
Naas Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.20 | $2.18 (-0.91%) | $2.49 | $2.18 | 9.08 K | $7.15 M |
| 05/05/2026 | $2.00 | $2.50 (25%) | $2.52 | $2.00 | 14.50 K | $7.60 M |
| 05/04/2026 | $2.06 | $2.08 (0.97%) | $2.16 | $2.06 | 4.20 K | $6.33 M |
| 05/01/2026 | $2.08 | $2.09 (0.48%) | $2.16 | $2.08 | 5.50 K | $6.36 M |
| 04/30/2026 | $2.01 | $2.05 (1.99%) | $2.14 | $2.01 | 1.60 K | $6.24 M |
| 04/29/2026 | $2.04 | $2.04 (0%) | $2.05 | $2.04 | 3.70 K | $6.21 M |
| 04/28/2026 | $2.11 | $2.19 (3.79%) | $2.19 | $2.11 | 1.04 K | $6.66 M |
| 04/27/2026 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.08 | 3.54 K | $6.91 M |
| 04/24/2026 | $2.28 | $2.28 (0%) | $2.28 | $2.11 | 5.23 K | $6.94 M |
| 04/23/2026 | $2.22 | $2.10 (-5.41%) | $2.32 | $1.97 | 12.63 K | $6.39 M |
| 04/22/2026 | $2.10 | $2.18 (3.81%) | $2.18 | $1.98 | 13.80 K | $6.63 M |
| 04/21/2026 | $2.22 | $2.13 (-4.05%) | $2.32 | $2.02 | 6.91 K | $6.48 M |
| 04/20/2026 | $2.50 | $2.25 (-10%) | $2.50 | $2.20 | 9.90 K | $6.84 M |
| 04/17/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.25 | 6.00 K | $7.00 M |
| 04/16/2026 | $2.55 | $2.48 (-2.75%) | $2.57 | $2.38 | 2.00 K | $10.24 M |
| 04/15/2026 | $2.70 | $2.30 (-14.81%) | $2.70 | $2.25 | 4.67 K | $9.50 M |
| 04/14/2026 | $2.38 | $2.35 (-1.26%) | $2.52 | $2.35 | 6.80 K | $9.70 M |
| 04/13/2026 | $2.28 | $2.39 (4.82%) | $2.39 | $2.28 | 1.70 K | $9.87 M |
| 04/10/2026 | $2.34 | $2.35 (0.43%) | $2.35 | $2.30 | 1.14 K | $9.70 M |
| 04/09/2026 | $2.39 | $2.25 (-5.86%) | $2.39 | $2.22 | 7.90 K | $9.29 M |
| 04/08/2026 | $2.52 | $2.36 (-6.35%) | $2.52 | $2.26 | 7.24 K | $9.75 M |
| 04/07/2026 | $2.51 | $2.51 (0%) | $2.52 | $2.38 | 1.63 K | $10.37 M |
| 04/06/2026 | $2.40 | $2.52 (5%) | $2.52 | $2.38 | 9.32 K | $10.41 M |
| 04/02/2026 | $2.46 | $2.52 (2.44%) | $2.53 | $2.46 | 1.50 K | $10.41 M |
| 04/01/2026 | $2.44 | $2.56 (4.92%) | $2.58 | $2.35 | 3.20 K | $10.57 M |
| 03/31/2026 | $2.33 | $2.43 (4.29%) | $2.55 | $2.33 | 4.90 K | $10.03 M |
| 03/30/2026 | $2.45 | $2.42 (-1.22%) | $2.57 | $2.29 | 17.00 K | $9.99 M |
| 03/27/2026 | $2.26 | $2.57 (13.72%) | $2.57 | $2.26 | 8.87 K | $10.61 M |
| 03/26/2026 | $2.50 | $2.35 (-6%) | $2.50 | $2.25 | 2.54 K | $9.70 M |
| 03/25/2026 | $2.45 | $2.70 (10.2%) | $2.70 | $2.43 | 5.30 K | $11.15 M |
| 03/24/2026 | $2.26 | $2.41 (6.64%) | $2.41 | $2.26 | 500 | $9.95 M |
| 03/23/2026 | $2.40 | $2.47 (2.92%) | $2.48 | $2.40 | 1.70 K | $10.20 M |
| 03/20/2026 | $2.46 | $2.46 (0%) | $2.46 | $2.35 | 2.90 K | $10.16 M |
| 03/19/2026 | $2.50 | $2.51 (0.4%) | $2.60 | $2.40 | 8.90 K | $10.37 M |
| 03/18/2026 | $2.31 | $2.51 (8.66%) | $2.51 | $2.31 | 1.72 K | $10.37 M |
| 03/17/2026 | $2.15 | $2.34 (8.84%) | $2.40 | $2.15 | 5.90 K | $9.66 M |
| 03/16/2026 | $2.07 | $2.22 (7.25%) | $2.23 | $2.07 | 2.41 K | $9.17 M |
| 03/13/2026 | $2.13 | $2.09 (-1.88%) | $2.15 | $2.09 | 4.10 K | $8.63 M |
| 03/12/2026 | $2.00 | $2.07 (3.5%) | $2.16 | $2.00 | 7.24 K | $8.55 M |
| 03/11/2026 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.03 | 900 | $8.38 M |
| 03/10/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.03 | 2.70 K | $8.51 M |
| 03/09/2026 | $1.95 | $1.99 (2.05%) | $2.00 | $1.90 | 3.80 K | $8.22 M |
| 03/06/2026 | $2.10 | $1.97 (-6.19%) | $2.10 | $1.96 | 4.30 K | $8.14 M |
| 03/05/2026 | $2.11 | $2.11 (0%) | $2.11 | $2.11 | 700 | $8.71 M |
| 03/04/2026 | $2.08 | $2.06 (-0.96%) | $2.10 | $1.95 | 11.79 K | $8.51 M |
| 03/03/2026 | $2.06 | $2.04 (-0.97%) | $2.10 | $1.80 | 7.30 K | $8.42 M |
| 03/02/2026 | $2.11 | $2.14 (1.42%) | $2.17 | $2.08 | 7.40 K | $8.84 M |
| 02/27/2026 | $2.14 | $2.19 (2.34%) | $2.26 | $2.14 | 11.01 K | $9.04 M |
| 02/26/2026 | $2.23 | $2.35 (5.38%) | $2.35 | $2.23 | 2.40 K | $9.70 M |
| 02/25/2026 | $2.31 | $2.23 (-3.46%) | $2.31 | $2.23 | 2.91 K | $9.21 M |
| 02/24/2026 | $2.15 | $2.19 (1.86%) | $2.19 | $2.09 | 5.20 K | $9.04 M |
| 02/23/2026 | $2.14 | $2.11 (-1.4%) | $2.19 | $2.10 | 7.95 K | $8.71 M |
| 02/20/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 314 | $9.83 M |
| 02/19/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 732 | $10.12 M |
| 02/18/2026 | $2.32 | $2.49 (7.33%) | $2.49 | $2.20 | 7.31 K | $10.28 M |
| 02/17/2026 | $2.49 | $2.36 (-5.22%) | $2.49 | $2.30 | 7.40 K | $9.75 M |
| 02/13/2026 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 1.15 K | $10.45 M |
| 02/12/2026 | $2.58 | $2.57 (-0.39%) | $2.58 | $2.45 | 5.20 K | $10.61 M |
| 02/11/2026 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.43 | 2.90 K | $10.65 M |
| 02/10/2026 | $2.49 | $2.60 (4.42%) | $2.80 | $2.49 | 8.32 K | $10.74 M |
| 02/09/2026 | $2.30 | $2.59 (12.61%) | $2.61 | $2.30 | 3.73 K | $10.70 M |
| 02/06/2026 | $2.30 | $2.41 (4.78%) | $2.41 | $2.30 | 6.00 K | $9.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
