-
5 DAY PERFORMANCE
+8.59% -
1 MONTH PERFORMANCE
-4.24% -
3 MONTH PERFORMANCE
-25.12% -
6 MONTH PERFORMANCE
-67.08% -
YEAR-TO-DATE PERFORMANCE
-89.61% -
1 YEAR PERFORMANCE
-93.60%
NaaS Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.11 | $3.17 (2.07%) | $3.27 | $3.01 | 140,161 | |
| 11/20/2024 | $3.44 | $3.19 (-7.27%) | $3.49 | $2.91 | 278,168 | $41.67 M |
| 11/19/2024 | $3.08 | $3.24 (5.19%) | $3.30 | $2.90 | 225,642 | $42.32 M |
| 11/18/2024 | $2.91 | $3.14 (7.9%) | $3.20 | $2.91 | 183,615 | $41.02 M |
| 11/15/2024 | $2.81 | $2.91 (3.56%) | $3.05 | $2.77 | 172,958 | $38.01 M |
| 11/14/2024 | $2.79 | $2.83 (1.43%) | $2.88 | $2.75 | 172,200 | $36.97 M |
| 11/13/2024 | $2.57 | $2.77 (7.78%) | $2.95 | $2.57 | 227,922 | $36.19 M |
| 11/12/2024 | $2.57 | $2.53 (-1.56%) | $2.68 | $2.50 | 102,173 | $33.05 M |
| 11/11/2024 | $2.65 | $2.66 (0.38%) | $2.79 | $2.53 | 126,800 | $34.75 M |
| 11/08/2024 | $2.78 | $2.51 (-9.71%) | $2.84 | $2.45 | 154,640 | $32.79 M |
| 11/07/2024 | $2.98 | $2.78 (-6.71%) | $3.03 | $2.78 | 121,415 | $36.32 M |
| 11/06/2024 | $2.88 | $2.93 (1.74%) | $2.97 | $2.88 | 142,222 | $38.28 M |
| 11/05/2024 | $2.91 | $2.96 (1.72%) | $3.05 | $2.91 | 83,650 | $38.67 M |
| 11/04/2024 | $3.01 | $2.88 (-4.32%) | $3.01 | $2.88 | 94,400 | $37.62 M |
| 11/01/2024 | $3.15 | $2.98 (-5.4%) | $3.15 | $2.85 | 124,000 | $38.93 M |
| 10/31/2024 | $3.12 | $3.04 (-2.56%) | $3.18 | $3.00 | 83,508 | $39.71 M |
| 10/30/2024 | $3.06 | $3.11 (1.63%) | $3.18 | $3.05 | 198,828 | $40.63 M |
| 10/29/2024 | $3.23 | $3.03 (-6.19%) | $3.27 | $3.00 | 135,144 | $39.58 M |
| 10/28/2024 | $3.15 | $3.27 (3.81%) | $3.35 | $3.14 | 163,010 | $42.72 M |
| 10/25/2024 | $3.06 | $3.11 (1.63%) | $3.15 | $2.97 | 114,006 | $40.63 M |
| 10/24/2024 | $3.20 | $3.06 (-4.38%) | $3.20 | $2.95 | 183,513 | $39.97 M |
| 10/23/2024 | $3.24 | $3.14 (-3.09%) | $3.26 | $3.11 | 118,700 | $41.02 M |
| 10/22/2024 | $3.49 | $3.25 (-6.88%) | $3.49 | $3.22 | 173,900 | $42.46 M |
| 10/21/2024 | $3.54 | $3.30 (-6.78%) | $3.61 | $3.23 | 129,525 | $43.11 M |
| 10/18/2024 | $3.40 | $3.59 (5.59%) | $3.75 | $3.40 | 232,439 | $46.90 M |
| 10/17/2024 | $3.36 | $3.26 (-2.98%) | $3.39 | $3.11 | 161,902 | $42.59 M |
| 10/16/2024 | $3.75 | $3.46 (-7.73%) | $3.80 | $3.43 | 116,619 | $45.20 M |
| 10/15/2024 | $3.58 | $3.73 (4.19%) | $3.79 | $3.56 | 145,300 | $48.73 M |
| 10/14/2024 | $3.67 | $3.67 (0%) | $3.75 | $3.60 | 113,202 | $47.94 M |
| 10/11/2024 | $3.64 | $3.73 (2.47%) | $3.79 | $3.63 | 123,009 | $48.73 M |
| 10/10/2024 | $3.69 | $3.70 (0.27%) | $3.85 | $3.61 | 110,400 | $48.33 M |
| 10/09/2024 | $3.77 | $3.69 (-2.12%) | $3.79 | $3.58 | 129,415 | $48.20 M |
| 10/08/2024 | $3.85 | $3.86 (0.26%) | $3.90 | $3.70 | 210,900 | $50.42 M |
| 10/07/2024 | $4.21 | $4.07 (-3.33%) | $4.26 | $3.83 | 297,200 | $53.17 M |
| 10/04/2024 | $4.00 | $4.03 (0.75%) | $4.22 | $3.89 | 252,854 | $52.64 M |
| 10/03/2024 | $3.95 | $3.89 (-1.52%) | $4.06 | $3.76 | 114,379 | $50.82 M |
| 10/02/2024 | $3.76 | $4.11 (9.31%) | $4.28 | $3.69 | 573,400 | $53.69 M |
| 10/01/2024 | $4.01 | $3.50 (-12.72%) | $4.07 | $3.23 | 413,639 | $45.72 M |
| 09/30/2024 | $3.92 | $3.99 (1.79%) | $4.65 | $3.80 | 973,578 | $52.12 M |
| 09/27/2024 | $3.90 | $3.61 (-7.44%) | $4.29 | $3.36 | 895,000 | $47.16 M |
| 09/26/2024 | $3.31 | $3.49 (5.44%) | $3.61 | $3.18 | 253,046 | $45.59 M |
| 09/25/2024 | $3.29 | $3.15 (-4.26%) | $3.37 | $3.11 | 105,258 | $41.15 M |
| 09/24/2024 | $3.12 | $3.31 (6.09%) | $3.44 | $3.11 | 95,400 | $43.24 M |
| 09/23/2024 | $3.20 | $3.07 (-4.06%) | $3.31 | $3.00 | 89,930 | $40.10 M |
| 09/20/2024 | $3.44 | $3.21 (-6.69%) | $3.44 | $3.10 | 121,200 | $41.93 M |
| 09/19/2024 | $3.54 | $3.34 (-5.65%) | $3.54 | $3.20 | 143,006 | $43.63 M |
| 09/18/2024 | $3.46 | $3.38 (-2.31%) | $3.54 | $3.30 | 76,745 | $44.15 M |
| 09/17/2024 | $3.55 | $3.43 (-3.38%) | $3.68 | $3.40 | 64,177 | $44.81 M |
| 09/16/2024 | $3.51 | $3.47 (-1.14%) | $3.62 | $3.40 | 24,900 | $45.33 M |
| 09/13/2024 | $3.71 | $3.54 (-4.58%) | $3.90 | $3.36 | 97,048 | $46.24 M |
| 09/12/2024 | $3.43 | $3.66 (6.71%) | $3.69 | $3.43 | 83,415 | $47.81 M |
| 09/11/2024 | $3.41 | $3.36 (-1.47%) | $3.48 | $3.22 | 46,300 | $43.89 M |
| 09/10/2024 | $3.40 | $3.27 (-3.82%) | $3.68 | $3.24 | 148,600 | $42.72 M |
| 09/09/2024 | $3.84 | $3.19 (-16.93%) | $3.84 | $3.19 | 148,800 | $41.67 M |
| 09/06/2024 | $4.04 | $3.80 (-5.94%) | $4.04 | $3.80 | 90,722 | $49.64 M |
| 09/05/2024 | $4.06 | $4.04 (-0.49%) | $4.11 | $3.95 | 52,719 | $52.78 M |
| 09/04/2024 | $3.94 | $3.97 (0.76%) | $4.12 | $3.86 | 109,961 | $51.86 M |
| 09/03/2024 | $4.10 | $3.98 (-2.93%) | $4.22 | $3.90 | 114,625 | $51.99 M |
| 08/30/2024 | $4.14 | $4.30 (3.86%) | $4.39 | $4.10 | 47,430 | $56.17 M |
| 08/29/2024 | $4.12 | $4.11 (-0.24%) | $4.16 | $4.02 | 36,700 | $53.69 M |
| 08/28/2024 | $4.08 | $4.07 (-0.25%) | $4.13 | $3.95 | 87,230 | $53.17 M |
| 08/27/2024 | $4.22 | $4.06 (-3.79%) | $4.37 | $4.06 | 56,800 | $53.04 M |
| 08/26/2024 | $4.74 | $4.31 (-9.07%) | $4.74 | $4.21 | 129,704 | $56.30 M |
| 08/23/2024 | $4.18 | $4.53 (8.37%) | $5.30 | $4.16 | 682,100 | $59.18 M |
| 08/22/2024 | $4.16 | $4.12 (-0.96%) | $4.25 | $4.00 | 63,774 | $53.82 M |
| 08/21/2024 | $4.06 | $4.22 (3.94%) | $4.24 | $3.97 | 155,338 | $55.13 M |