-
5 DAY PERFORMANCE
-39.64% -
1 MONTH PERFORMANCE
-62.36% -
3 MONTH PERFORMANCE
+15.52% -
6 MONTH PERFORMANCE
-43.60% -
YEAR-TO-DATE PERFORMANCE
-81.49% -
1 YEAR PERFORMANCE
-74.45%
Nano Labs Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.28 | $3.44 (4.88%) | $3.46 | $3.13 | 108,498 | $231.63 M |
| 11/06/2024 | $4.08 | $3.31 (-18.87%) | $4.10 | $3.30 | 134,200 | $222.87 M |
| 11/05/2024 | $3.73 | $4.60 (23.32%) | $4.68 | $3.00 | 244,600 | $309.74 M |
| 11/04/2024 | $4.80 | $4.60 (-4.17%) | $5.20 | $4.47 | 43,500 | $309.74 M |
| 11/01/2024 | $6.16 | $5.55 (-9.9%) | $6.16 | $5.40 | 37,120 | $373.70 M |
| 10/31/2024 | $6.20 | $6.06 (-2.26%) | $6.60 | $5.92 | 23,994 | $408.04 M |
| 10/30/2024 | $6.09 | $6.04 (-0.82%) | $6.71 | $5.80 | 35,032 | $40.70 M |
| 10/29/2024 | $5.70 | $6.06 (6.32%) | $6.20 | $5.70 | 26,581 | $40.83 M |
| 10/28/2024 | $6.17 | $5.75 (-6.81%) | $6.20 | $5.61 | 24,950 | $38.72 M |
| 10/25/2024 | $6.40 | $6.10 (-4.69%) | $6.50 | $5.71 | 8,988 | $41.05 M |
| 10/24/2024 | $5.93 | $6.30 (6.24%) | $6.30 | $5.60 | 9,700 | $42.41 M |
| 10/23/2024 | $6.00 | $5.93 (-1.17%) | $6.00 | $5.60 | 10,014 | $39.94 M |
| 10/22/2024 | $6.08 | $6.00 (-1.32%) | $6.70 | $5.20 | 21,770 | $40.39 M |
| 10/21/2024 | $6.05 | $6.10 (0.83%) | $6.43 | $5.81 | 7,120 | $41.07 M |
| 10/18/2024 | $6.65 | $6.24 (-6.17%) | $6.92 | $6.09 | 37,350 | $41.98 M |
| 10/17/2024 | $7.12 | $6.70 (-5.9%) | $7.30 | $5.75 | 20,902 | $45.09 M |
| 10/16/2024 | $8.00 | $7.64 (-4.5%) | $8.00 | $7.20 | 5,810 | $51.42 M |
| 10/15/2024 | $7.90 | $7.60 (-3.8%) | $8.07 | $7.20 | 15,520 | $51.17 M |
| 10/14/2024 | $8.40 | $7.90 (-5.95%) | $8.85 | $7.40 | 16,510 | $53.19 M |
| 10/11/2024 | $7.53 | $8.33 (10.62%) | $8.40 | $7.30 | 9,330 | $56.06 M |
| 10/10/2024 | $8.70 | $7.76 (-10.8%) | $8.70 | $7.33 | 33,313 | $52.25 M |
| 10/09/2024 | $8.90 | $8.80 (-1.12%) | $9.13 | $8.20 | 14,880 | $59.24 M |
| 10/08/2024 | $9.50 | $8.90 (-6.32%) | $10.30 | $8.80 | 66,830 | $59.93 M |
| 10/07/2024 | $8.75 | $10.50 (20%) | $11.50 | $8.65 | 175,010 | $70.70 M |
| 10/04/2024 | $7.42 | $8.81 (18.73%) | $9.80 | $7.26 | 514,726 | $54.64 M |
| 10/03/2024 | $8.00 | $7.20 (-10%) | $8.10 | $7.20 | 16,350 | $44.66 M |
| 10/02/2024 | $9.50 | $8.00 (-15.79%) | $9.85 | $7.10 | 69,350 | $49.60 M |
| 10/01/2024 | $8.10 | $9.31 (14.94%) | $10.10 | $7.83 | 150,443 | $57.76 M |
| 09/30/2024 | $9.50 | $7.70 (-18.95%) | $10.10 | $7.10 | 145,038 | $47.76 M |
| 09/27/2024 | $6.20 | $10.10 (62.9%) | $11.20 | $5.15 | 334,570 | $62.64 M |
| 09/26/2024 | $4.12 | $5.80 (40.78%) | $6.50 | $4.11 | 381,130 | $35.97 M |
| 09/25/2024 | $3.46 | $4.34 (25.43%) | $4.98 | $3.00 | 437,800 | $26.94 M |
| 09/24/2024 | $3.01 | $3.30 (9.63%) | $3.44 | $3.01 | 5,500 | $20.47 M |
| 09/23/2024 | $3.26 | $2.96 (-9.2%) | $3.30 | $2.95 | 13,586 | $18.34 M |
| 09/20/2024 | $3.04 | $3.17 (4.28%) | $3.17 | $2.97 | 2,564 | $19.67 M |
| 09/19/2024 | $2.95 | $2.97 (0.68%) | $3.00 | $2.90 | 3,450 | $18.43 M |
| 09/18/2024 | $3.20 | $2.92 (-8.75%) | $3.30 | $2.91 | 10,050 | $18.13 M |
| 09/17/2024 | $3.23 | $3.05 (-5.57%) | $3.29 | $3.00 | 10,420 | $18.92 M |
| 09/16/2024 | $3.20 | $3.00 (-6.25%) | $3.20 | $3.00 | 1,324 | $18.62 M |
| 09/13/2024 | $2.92 | $3.17 (8.56%) | $3.20 | $2.92 | 2,860 | $19.66 M |
| 09/12/2024 | $2.96 | $3.05 (3.04%) | $3.30 | $2.90 | 11,221 | $18.89 M |
| 09/11/2024 | $3.30 | $3.11 (-5.76%) | $3.30 | $2.79 | 15,490 | $19.28 M |
| 09/10/2024 | $2.96 | $3.10 (4.73%) | $3.10 | $2.96 | 6,290 | $19.23 M |
| 09/09/2024 | $2.86 | $2.99 (4.55%) | $3.01 | $2.86 | 400 | $18.55 M |
| 09/06/2024 | $2.80 | $3.02 (7.86%) | $3.15 | $2.80 | 1,040 | $18.70 M |
| 09/05/2024 | $3.18 | $3.00 (-5.66%) | $3.18 | $2.90 | 2,590 | $18.63 M |
| 09/04/2024 | $2.90 | $3.00 (3.45%) | $3.05 | $2.85 | 4,960 | $18.61 M |
| 09/03/2024 | $3.26 | $2.97 (-8.9%) | $3.45 | $2.91 | 6,850 | $18.45 M |
| 08/30/2024 | $2.90 | $3.09 (6.55%) | $3.10 | $2.90 | 2,950 | $19.14 M |
| 08/29/2024 | $2.75 | $2.91 (5.82%) | $3.26 | $2.75 | 2,130 | $18.06 M |
| 08/28/2024 | $3.18 | $2.90 (-8.81%) | $3.18 | $2.90 | 1,894 | $17.99 M |
| 08/27/2024 | $3.03 | $3.03 (0%) | $3.24 | $3.01 | 3,482 | $18.80 M |
| 08/26/2024 | $3.20 | $3.13 (-2.19%) | $3.45 | $3.01 | 3,460 | $19.38 M |
| 08/23/2024 | $3.02 | $3.05 (0.99%) | $3.26 | $2.79 | 3,670 | $18.92 M |
| 08/22/2024 | $2.91 | $2.97 (2.06%) | $3.00 | $2.90 | 1,360 | $18.40 M |
| 08/21/2024 | $3.11 | $2.91 (-6.43%) | $3.11 | $2.91 | 7,184 | $18.06 M |
| 08/20/2024 | $2.98 | $3.00 (0.67%) | $3.51 | $2.80 | 46,640 | $18.61 M |
| 08/19/2024 | $3.12 | $2.95 (-5.45%) | $3.12 | $2.91 | 1,892 | $18.32 M |
| 08/16/2024 | $3.00 | $3.00 (0%) | $3.10 | $2.87 | 2,481 | $18.61 M |
| 08/15/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.85 | 4,370 | $18.54 M |
| 08/14/2024 | $2.92 | $2.95 (1.03%) | $2.98 | $2.89 | 1,840 | $18.30 M |
| 08/13/2024 | $2.90 | $2.86 (-1.38%) | $2.93 | $2.80 | 3,770 | $17.76 M |
| 08/12/2024 | $2.91 | $2.83 (-2.75%) | $2.91 | $2.80 | 992 | $17.56 M |
| 08/09/2024 | $2.99 | $2.82 (-5.69%) | $3.02 | $2.80 | 3,682 | $17.50 M |
| 08/08/2024 | $3.11 | $2.90 (-6.75%) | $3.11 | $2.80 | 4,160 | $17.99 M |