5 DAY PERFORMANCE
-38.58%
1 MONTH PERFORMANCE
-42.98%
3 MONTH PERFORMANCE
-12.33%
6 MONTH PERFORMANCE
-17.43%
YEAR-TO-DATE PERFORMANCE
-41.12%
1 YEAR PERFORMANCE
-10.76%
Naas Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.23 | 19.22 K | $15.51 M |
| 08/05/2026 | $3.37 | $3.26 (-3.26%) | $3.37 | $3.24 | 30.92 K | $15.18 M |
| 08/04/2026 | $3.38 | $3.38 (0%) | $3.50 | $3.30 | 18.30 K | $15.74 M |
| 08/03/2026 | $3.36 | $3.32 (-1.19%) | $3.36 | $3.25 | 16.50 K | $15.46 M |
| 07/31/2026 | $3.24 | $3.24 (0%) | $3.48 | $3.16 | 19.51 K | $15.09 M |
| 07/30/2026 | $3.26 | $3.14 (-3.68%) | $3.26 | $3.08 | 18.49 K | $14.62 M |
| 07/29/2026 | $3.36 | $3.21 (-4.46%) | $3.36 | $3.05 | 22.68 K | $14.95 M |
| 07/28/2026 | $3.31 | $3.34 (0.91%) | $3.47 | $3.24 | 18.65 K | $15.56 M |
| 07/27/2026 | $3.09 | $3.33 (7.77%) | $3.50 | $3.09 | 23.94 K | $15.51 M |
| 07/24/2026 | $3.14 | $3.12 (-0.64%) | $3.24 | $3.07 | 20.00 K | $14.53 M |
| 07/23/2026 | $3.07 | $3.08 (0.33%) | $3.21 | $2.96 | 24.00 K | $14.35 M |
| 07/22/2026 | $3.10 | $3.14 (1.29%) | $3.17 | $3.05 | 26.90 K | $14.62 M |
| 07/21/2026 | $3.24 | $3.16 (-2.47%) | $3.24 | $3.05 | 15.81 K | $14.72 M |
| 07/20/2026 | $3.25 | $3.16 (-2.77%) | $3.25 | $3.07 | 18.00 K | $14.72 M |
| 07/17/2026 | $3.26 | $3.15 (-3.37%) | $3.28 | $3.12 | 17.31 K | $14.67 M |
| 07/16/2026 | $3.35 | $3.27 (-2.39%) | $3.35 | $3.10 | 20.07 K | $15.23 M |
| 07/15/2026 | $3.43 | $3.34 (-2.62%) | $3.46 | $3.31 | 23.67 K | $15.56 M |
| 07/14/2026 | $3.49 | $3.45 (-1.15%) | $3.53 | $3.40 | 15.53 K | $16.07 M |
| 07/13/2026 | $3.40 | $3.47 (2.06%) | $3.67 | $3.34 | 24.31 K | $16.16 M |
| 07/10/2026 | $3.41 | $3.40 (-0.29%) | $3.42 | $3.32 | 17.27 K | $15.84 M |
| 07/09/2026 | $3.53 | $3.46 (-1.98%) | $3.57 | $3.31 | 109.90 K | $16.12 M |
| 07/08/2026 | $3.31 | $3.50 (5.74%) | $3.60 | $3.31 | 22.66 K | $16.30 M |
| 07/07/2026 | $3.01 | $3.49 (15.95%) | $3.90 | $3.01 | 51.42 K | $16.25 M |
| 07/06/2026 | $2.96 | $3.05 (3.04%) | $3.05 | $2.95 | 15.96 K | $14.21 M |
| 07/02/2026 | $3.06 | $2.98 (-2.61%) | $3.06 | $2.86 | 33.90 K | $9.07 M |
| 07/01/2026 | $3.00 | $3.00 (0%) | $3.04 | $2.80 | 20.57 K | $9.13 M |
| 06/30/2026 | $3.16 | $2.96 (-6.33%) | $3.16 | $2.93 | 78.80 K | $9.00 M |
| 06/29/2026 | $3.06 | $2.95 (-3.59%) | $3.09 | $2.73 | 222.20 K | $8.97 M |
| 06/26/2026 | $3.07 | $3.11 (1.3%) | $3.24 | $3.00 | 25.32 K | $9.46 M |
| 06/25/2026 | $3.08 | $3.08 (0%) | $3.11 | $3.05 | 13.70 K | $9.37 M |
| 06/24/2026 | $3.10 | $3.09 (-0.32%) | $3.10 | $3.00 | 7.29 K | $9.40 M |
| 06/23/2026 | $3.09 | $3.09 (0%) | $3.10 | $3.04 | 3.30 K | $9.40 M |
| 06/22/2026 | $3.18 | $3.09 (-2.83%) | $3.18 | $3.09 | 3.00 K | $9.40 M |
| 06/18/2026 | $3.16 | $3.10 (-1.9%) | $3.16 | $3.01 | 2.90 K | $9.43 M |
| 06/17/2026 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.07 | 4.10 K | $9.67 M |
| 06/16/2026 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.96 | 2.90 K | $9.19 M |
| 06/15/2026 | $3.05 | $2.95 (-3.28%) | $3.05 | $2.95 | 1.91 K | $8.97 M |
| 06/12/2026 | $2.84 | $2.95 (3.87%) | $3.09 | $2.80 | 4.94 K | $8.97 M |
| 06/11/2026 | $2.89 | $2.99 (3.46%) | $3.00 | $2.81 | 4.92 K | $9.10 M |
| 06/10/2026 | $2.85 | $2.98 (4.56%) | $2.98 | $2.85 | 4.20 K | $9.07 M |
| 06/09/2026 | $3.00 | $3.02 (0.67%) | $3.02 | $2.91 | 8.40 K | $9.19 M |
| 06/08/2026 | $3.12 | $3.05 (-2.24%) | $3.12 | $3.05 | 3.00 K | $9.28 M |
| 06/05/2026 | $2.97 | $3.13 (5.39%) | $3.13 | $2.90 | 13.40 K | $9.52 M |
| 06/04/2026 | $2.71 | $3.17 (16.97%) | $3.19 | $2.71 | 2.70 K | $9.64 M |
| 06/03/2026 | $2.99 | $3.14 (5.02%) | $3.16 | $2.92 | 1.92 K | $9.55 M |
| 06/02/2026 | $3.14 | $3.17 (0.96%) | $3.17 | $3.11 | 1.61 K | $9.64 M |
| 06/01/2026 | $3.02 | $3.14 (3.97%) | $3.17 | $3.02 | 2.20 K | $9.55 M |
| 05/29/2026 | $3.04 | $3.17 (4.28%) | $3.17 | $2.88 | 6.00 K | $9.64 M |
| 05/28/2026 | $2.88 | $3.17 (10.07%) | $3.17 | $2.88 | 3.72 K | $9.64 M |
| 05/27/2026 | $3.10 | $3.12 (0.65%) | $3.12 | $3.09 | 4.00 K | $9.49 M |
| 05/26/2026 | $3.11 | $3.10 (-0.32%) | $3.12 | $2.80 | 22.11 K | $9.43 M |
| 05/22/2026 | $3.08 | $3.13 (1.62%) | $3.17 | $3.06 | 9.73 K | $9.52 M |
| 05/21/2026 | $2.88 | $3.08 (6.94%) | $3.18 | $2.88 | 8.32 K | $9.37 M |
| 05/20/2026 | $2.94 | $3.00 (2.04%) | $3.00 | $2.94 | 6.72 K | $9.13 M |
| 05/19/2026 | $2.94 | $2.95 (0.34%) | $2.95 | $2.81 | 5.51 K | $8.97 M |
| 05/18/2026 | $2.96 | $2.71 (-8.45%) | $2.96 | $2.71 | 5.24 K | $8.24 M |
| 05/15/2026 | $2.75 | $2.76 (0.36%) | $2.95 | $2.67 | 5.10 K | $8.40 M |
| 05/14/2026 | $2.75 | $2.79 (1.45%) | $2.89 | $2.70 | 6.40 K | $8.49 M |
| 05/13/2026 | $2.53 | $2.76 (9.09%) | $2.99 | $2.51 | 33.84 K | $8.40 M |
| 05/12/2026 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.39 | 615 | $7.27 M |
| 05/11/2026 | $2.33 | $2.37 (1.72%) | $2.83 | $2.17 | 34.50 K | $7.21 M |
| 05/08/2026 | $2.37 | $2.38 (0.42%) | $2.49 | $2.36 | 2.44 K | $7.24 M |
| 05/07/2026 | $2.24 | $2.27 (1.34%) | $2.36 | $2.20 | 5.10 K | $6.91 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.
