5 DAY PERFORMANCE
-15.32%
1 MONTH PERFORMANCE
-34.75%
3 MONTH PERFORMANCE
-38.96%
6 MONTH PERFORMANCE
-20.40%
YEAR-TO-DATE PERFORMANCE
-41.12%
1 YEAR PERFORMANCE
-44.57%
Naas Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.01 | $1.54 (-23.38%) | $2.20 | $1.48 | 29.22 K | $12.00 K |
| 11/04/2026 | $2.30 | $1.98 (-13.91%) | $2.40 | $1.96 | 22.04 K | $15.43 K |
| 11/03/2026 | $2.48 | $2.27 (-8.47%) | $2.52 | $2.27 | 20.65 K | $17.69 K |
| 11/02/2026 | $2.45 | $2.44 (-0.41%) | $2.58 | $2.43 | 17.50 K | $19.02 K |
| 10/30/2026 | $2.41 | $2.35 (-2.49%) | $2.41 | $2.22 | 29.60 K | $18.32 K |
| 10/29/2026 | $2.10 | $2.42 (15.24%) | $2.50 | $2.01 | 31.63 K | $18.86 K |
| 10/28/2026 | $2.29 | $2.12 (-7.42%) | $2.30 | $2.11 | 20.10 K | $16.53 K |
| 10/27/2026 | $1.90 | $2.26 (18.95%) | $2.29 | $1.90 | 17.20 K | $17.62 K |
| 10/26/2026 | $2.44 | $2.11 (-13.52%) | $2.44 | $1.96 | 24.40 K | $16.45 K |
| 10/23/2026 | $2.80 | $2.49 (-11.07%) | $2.80 | $2.41 | 17.22 K | $19.41 K |
| 10/22/2026 | $2.80 | $2.79 (-0.36%) | $2.97 | $2.79 | 15.11 K | $21.75 K |
| 10/21/2026 | $3.00 | $2.92 (-2.67%) | $3.03 | $2.90 | 14.80 K | $22.76 K |
| 10/20/2026 | $3.00 | $2.98 (-0.67%) | $3.06 | $2.98 | 11.50 K | $23.23 K |
| 10/19/2026 | $3.10 | $2.99 (-3.55%) | $3.10 | $2.89 | 16.60 K | $23.31 K |
| 10/16/2026 | $3.06 | $2.96 (-3.27%) | $3.12 | $2.94 | 15.85 K | $23.07 K |
| 10/15/2026 | $2.97 | $3.09 (4.04%) | $3.10 | $2.90 | 13.93 K | $24.09 K |
| 10/14/2026 | $3.11 | $2.96 (-4.82%) | $3.11 | $2.96 | 13.91 K | $23.07 K |
| 10/13/2026 | $3.10 | $3.10 (0%) | $3.11 | $2.97 | 13.60 K | $24.16 K |
| 10/12/2026 | $3.01 | $3.07 (1.99%) | $3.07 | $2.98 | 15.20 K | $23.93 K |
| 10/09/2026 | $3.05 | $3.05 (0%) | $3.12 | $2.99 | 14.50 K | $23.77 K |
| 10/08/2026 | $2.97 | $3.04 (2.36%) | $3.04 | $2.94 | 13.70 K | $23.70 K |
| 10/07/2026 | $3.10 | $3.01 (-2.9%) | $3.14 | $3.00 | 12.90 K | $23.46 K |
| 10/06/2026 | $2.99 | $3.08 (3.01%) | $3.13 | $2.97 | 36.42 K | $24.01 K |
| 10/05/2026 | $3.24 | $3.05 (-5.86%) | $3.24 | $2.93 | 19.23 K | $23.77 K |
| 10/02/2026 | $3.25 | $3.30 (1.54%) | $3.30 | $3.08 | 17.94 K | $25.72 K |
| 10/01/2026 | $3.21 | $3.31 (3.12%) | $3.36 | $3.18 | 14.70 K | $25.80 K |
| 09/30/2026 | $3.31 | $3.26 (-1.51%) | $3.44 | $3.25 | 14.53 K | $25.41 K |
| 09/29/2026 | $3.22 | $3.30 (2.48%) | $3.30 | $3.20 | 12.44 K | $25.72 K |
| 09/28/2026 | $3.24 | $3.23 (-0.31%) | $3.40 | $3.18 | 13.59 K | $25.18 K |
| 09/25/2026 | $3.16 | $3.26 (3.16%) | $3.30 | $3.16 | 16.02 K | $25.41 K |
| 09/24/2026 | $3.44 | $3.37 (-2.03%) | $3.54 | $3.32 | 17.64 K | $26.27 K |
| 09/23/2026 | $3.23 | $3.42 (5.88%) | $3.42 | $3.20 | 15.00 K | $26.66 K |
| 09/22/2026 | $3.11 | $3.23 (3.86%) | $3.29 | $3.09 | 13.00 K | $25.18 K |
| 09/21/2026 | $3.01 | $3.10 (2.99%) | $3.18 | $3.01 | 16.50 K | $24.16 K |
| 09/18/2026 | $3.12 | $3.02 (-3.21%) | $3.12 | $3.01 | 15.80 K | $23.54 K |
| 09/17/2026 | $3.13 | $3.10 (-0.96%) | $3.18 | $3.05 | 13.92 K | $24.16 K |
| 09/16/2026 | $3.15 | $3.10 (-1.59%) | $3.18 | $3.03 | 16.69 K | $24.16 K |
| 09/15/2026 | $3.20 | $3.11 (-2.81%) | $3.20 | $3.06 | 17.30 K | $24.24 K |
| 09/14/2026 | $3.33 | $3.17 (-4.8%) | $3.40 | $3.10 | 13.90 K | $24.71 K |
| 09/11/2026 | $3.16 | $3.25 (2.85%) | $3.43 | $3.16 | 17.32 K | $25.33 K |
| 09/10/2026 | $3.30 | $3.28 (-0.61%) | $3.41 | $3.18 | 18.11 K | $25.57 K |
| 09/09/2026 | $3.21 | $3.26 (1.56%) | $3.33 | $3.20 | 13.50 K | $25.41 K |
| 09/08/2026 | $2.92 | $3.10 (6.16%) | $3.14 | $2.92 | 15.90 K | $24.16 K |
| 09/04/2026 | $3.15 | $3.03 (-3.81%) | $3.22 | $2.95 | 21.10 K | $23.62 K |
| 09/03/2026 | $3.10 | $3.14 (1.29%) | $3.17 | $3.08 | 14.30 K | $24.48 K |
| 09/02/2026 | $3.03 | $3.04 (0.33%) | $3.20 | $3.03 | 17.24 K | $23.70 K |
| 09/01/2026 | $3.19 | $3.16 (-0.94%) | $3.28 | $3.07 | 19.20 K | $24.63 K |
| 08/31/2026 | $3.18 | $3.25 (2.2%) | $3.26 | $3.13 | 22.92 K | $25.33 K |
| 08/28/2026 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.10 | 16.50 K | $24.55 K |
| 08/27/2026 | $3.29 | $3.23 (-1.82%) | $3.59 | $3.11 | 21.53 K | $25.18 K |
| 08/26/2026 | $3.24 | $3.21 (-0.93%) | $3.34 | $3.20 | 18.10 K | $25.02 K |
| 08/25/2026 | $3.33 | $3.25 (-2.4%) | $3.33 | $3.15 | 25.72 K | $25.33 K |
| 08/24/2026 | $3.43 | $3.28 (-4.37%) | $3.43 | $3.25 | 18.47 K | $25.57 K |
| 08/21/2026 | $3.26 | $3.37 (3.37%) | $3.47 | $3.26 | 17.00 K | $26.27 K |
| 08/20/2026 | $3.34 | $3.27 (-2.1%) | $3.37 | $3.26 | 17.10 K | $25.49 K |
| 08/19/2026 | $3.35 | $3.31 (-1.19%) | $3.49 | $3.29 | 15.70 K | $25.80 K |
| 08/18/2026 | $3.37 | $3.34 (-0.89%) | $3.37 | $3.29 | 17.85 K | $26.04 K |
| 08/17/2026 | $3.39 | $3.38 (-0.29%) | $3.49 | $3.28 | 17.04 K | $26.35 K |
| 08/14/2026 | $3.45 | $3.35 (-2.9%) | $3.46 | $3.25 | 24.40 K | $26.11 K |
| 08/13/2026 | $3.41 | $3.44 (0.88%) | $3.52 | $3.29 | 17.80 K | $26.81 K |
| 08/12/2026 | $3.40 | $3.36 (-1.18%) | $3.44 | $3.20 | 17.02 K | $26.19 K |
| 08/11/2026 | $3.33 | $3.35 (0.6%) | $3.46 | $3.28 | 18.60 K | $26.11 K |
| 08/10/2026 | $3.42 | $3.46 (1.17%) | $3.63 | $3.35 | 23.82 K | $26.97 K |
| 08/07/2026 | $3.32 | $3.47 (4.52%) | $3.47 | $3.24 | 17.23 K | $27.05 K |
| 08/06/2026 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.23 | 19.22 K | $25.96 K |
| 08/05/2026 | $3.37 | $3.26 (-3.26%) | $3.37 | $3.24 | 30.92 K | $25.41 K |
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.
