5 DAY PERFORMANCE
-15.00%
1 MONTH PERFORMANCE
-29.66%
3 MONTH PERFORMANCE
-46.46%
6 MONTH PERFORMANCE
-53.64%
YEAR-TO-DATE PERFORMANCE
-54.41%
1 YEAR PERFORMANCE
-72.43%
Nano Labs Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $4.06 | $4.08 (0.49%) | $4.10 | $4.06 | 4,097 | |
| 04/08/2025 | $4.29 | $4.10 (-4.43%) | $4.50 | $4.10 | 3,984 | $276.07 M |
| 04/07/2025 | $4.40 | $4.22 (-4.09%) | $4.55 | $4.20 | 2,700 | $284.15 M |
| 04/04/2025 | $4.02 | $4.80 (19.4%) | $4.95 | $4.02 | 63,510 | $323.20 M |
| 04/03/2025 | $4.70 | $4.70 (0%) | $5.17 | $4.55 | 6,863 | $316.47 M |
| 04/02/2025 | $4.53 | $4.54 (0.22%) | $5.23 | $4.53 | 8,000 | $305.70 M |
| 04/01/2025 | $4.37 | $4.71 (7.78%) | $4.71 | $4.20 | 2,110 | $317.14 M |
| 03/31/2025 | $4.43 | $4.50 (1.58%) | $4.99 | $4.02 | 23,127 | $303.00 M |
| 03/28/2025 | $4.91 | $4.50 (-8.35%) | $4.91 | $4.50 | 6,926 | $303.00 M |
| 03/27/2025 | $4.17 | $4.70 (12.71%) | $4.71 | $4.17 | 16,800 | $316.47 M |
| 03/26/2025 | $4.83 | $4.87 (0.83%) | $4.87 | $4.62 | 2,740 | $327.92 M |
| 03/25/2025 | $4.87 | $4.62 (-5.13%) | $4.98 | $4.55 | 4,944 | $311.08 M |
| 03/24/2025 | $4.56 | $4.78 (4.82%) | $4.87 | $4.50 | 8,735 | $321.86 M |
| 03/21/2025 | $5.28 | $4.66 (-11.74%) | $5.28 | $4.60 | 5,328 | $313.78 M |
| 03/20/2025 | $4.90 | $5.05 (3.06%) | $5.05 | $4.90 | 1,800 | $340.04 M |
| 03/19/2025 | $5.22 | $5.20 (-0.38%) | $5.22 | $4.76 | 3,407 | $350.14 M |
| 03/18/2025 | $4.70 | $4.71 (0.21%) | $4.89 | $4.57 | 7,200 | $317.14 M |
| 03/17/2025 | $5.11 | $4.73 (-7.44%) | $5.49 | $4.37 | 14,833 | $318.49 M |
| 03/14/2025 | $5.01 | $5.18 (3.39%) | $5.35 | $5.00 | 7,008 | $348.79 M |
| 03/13/2025 | $5.20 | $5.27 (1.35%) | $5.27 | $5.10 | 5,866 | $354.85 M |
| 03/12/2025 | $5.24 | $5.16 (-1.53%) | $5.32 | $5.01 | 6,100 | $347.44 M |
| 03/11/2025 | $5.20 | $5.12 (-1.54%) | $5.28 | $5.07 | 7,550 | $344.75 M |
| 03/10/2025 | $5.40 | $5.34 (-1.11%) | $5.74 | $5.02 | 7,517 | $359.56 M |
| 03/07/2025 | $5.60 | $5.80 (3.57%) | $6.50 | $5.25 | 18,200 | $390.54 M |
| 03/06/2025 | $5.44 | $5.55 (2.02%) | $6.16 | $5.35 | 11,500 | $373.70 M |
| 03/05/2025 | $5.51 | $5.60 (1.63%) | $5.80 | $5.51 | 3,400 | $377.07 M |
| 03/04/2025 | $5.33 | $5.46 (2.44%) | $5.94 | $5.00 | 27,700 | $367.64 M |
| 03/03/2025 | $6.06 | $5.80 (-4.29%) | $6.40 | $5.80 | 30,142 | $390.54 M |
| 02/28/2025 | $6.18 | $6.30 (1.94%) | $6.60 | $5.41 | 48,526 | $424.20 M |
| 02/27/2025 | $5.89 | $6.00 (1.87%) | $6.66 | $5.89 | 10,200 | $404.00 M |
| 02/26/2025 | $5.80 | $6.51 (12.24%) | $6.59 | $5.80 | 8,748 | $438.34 M |
| 02/25/2025 | $5.98 | $5.80 (-3.01%) | $6.00 | $5.40 | 23,444 | $390.54 M |
| 02/24/2025 | $6.45 | $6.15 (-4.65%) | $6.58 | $5.80 | 27,598 | $414.10 M |
| 02/21/2025 | $6.75 | $6.58 (-2.52%) | $7.41 | $6.58 | 49,911 | $443.06 M |
| 02/20/2025 | $6.61 | $6.71 (1.51%) | $6.75 | $6.32 | 6,414 | $451.81 M |
| 02/19/2025 | $6.50 | $6.48 (-0.31%) | $6.74 | $6.30 | 13,538 | $436.32 M |
| 02/18/2025 | $6.81 | $6.70 (-1.62%) | $6.95 | $6.46 | 26,331 | $451.14 M |
| 02/14/2025 | $6.62 | $7.24 (9.37%) | $7.24 | $6.62 | 9,200 | $487.50 M |
| 02/13/2025 | $6.80 | $6.88 (1.18%) | $7.00 | $6.56 | 10,642 | $463.26 M |
| 02/12/2025 | $6.66 | $6.83 (2.55%) | $6.99 | $6.63 | 6,806 | $459.89 M |
| 02/11/2025 | $6.71 | $7.07 (5.37%) | $7.09 | $6.71 | 11,046 | $476.05 M |
| 02/10/2025 | $6.55 | $6.85 (4.58%) | $6.99 | $6.55 | 10,030 | $461.24 M |
| 02/07/2025 | $6.21 | $6.68 (7.57%) | $6.87 | $6.21 | 9,523 | $449.79 M |
| 02/06/2025 | $6.49 | $6.35 (-2.16%) | $6.66 | $6.32 | 7,100 | $427.57 M |
| 02/05/2025 | $6.50 | $6.66 (2.46%) | $6.70 | $6.40 | 19,300 | $448.44 M |
| 02/04/2025 | $6.31 | $6.70 (6.18%) | $6.75 | $6.18 | 22,450 | $451.14 M |
| 02/03/2025 | $6.50 | $6.11 (-6%) | $6.73 | $5.98 | 57,414 | $411.41 M |
| 01/31/2025 | $6.85 | $6.84 (-0.15%) | $6.93 | $6.38 | 20,776 | $460.56 M |
| 01/30/2025 | $6.90 | $6.95 (0.72%) | $6.95 | $6.33 | 14,101 | $467.97 M |
| 01/29/2025 | $6.55 | $7.00 (6.87%) | $7.00 | $6.06 | 47,831 | $471.34 M |
| 01/28/2025 | $7.50 | $6.76 (-9.87%) | $7.50 | $5.76 | 960,600 | $455.18 M |
| 01/27/2025 | $7.97 | $7.62 (-4.39%) | $7.97 | $7.35 | 26,372 | $513.08 M |
| 01/24/2025 | $7.49 | $8.24 (10.01%) | $8.47 | $7.49 | 18,900 | $554.83 M |
| 01/23/2025 | $7.66 | $7.50 (-2.09%) | $8.22 | $7.33 | 24,307 | $505.00 M |
| 01/22/2025 | $7.98 | $7.66 (-4.01%) | $8.35 | $7.66 | 10,590 | $515.78 M |
| 01/21/2025 | $7.97 | $8.14 (2.13%) | $8.95 | $7.95 | 37,200 | $548.10 M |
| 01/17/2025 | $8.10 | $7.71 (-4.81%) | $8.46 | $7.64 | 49,326 | $519.14 M |
| 01/16/2025 | $8.16 | $8.10 (-0.74%) | $9.17 | $7.52 | 89,413 | $545.40 M |
| 01/15/2025 | $7.45 | $8.03 (7.79%) | $8.35 | $7.23 | 20,327 | $540.69 M |
| 01/14/2025 | $7.07 | $7.30 (3.25%) | $7.65 | $6.99 | 34,119 | $491.54 M |
| 01/13/2025 | $7.06 | $7.07 (0.14%) | $7.76 | $7.04 | 12,915 | $476.05 M |
| 01/10/2025 | $7.74 | $7.28 (-5.94%) | $7.74 | $7.15 | 9,796 | $490.19 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.
