5 DAY PERFORMANCE
-8.75%
1 MONTH PERFORMANCE
-42.19%
3 MONTH PERFORMANCE
-63.73%
6 MONTH PERFORMANCE
-79.50%
YEAR-TO-DATE PERFORMANCE
-63.00%
1 YEAR PERFORMANCE
-97.02%
NaaS Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.72 | $0.74 (3.48%) | $0.75 | $0.68 | 221,374 | $9.97 M |
| 03/27/2025 | $0.70 | $0.72 (2.81%) | $0.76 | $0.68 | 231,928 | $9.67 M |
| 03/26/2025 | $0.71 | $0.69 (-3.13%) | $0.72 | $0.67 | 403,900 | $9.26 M |
| 03/25/2025 | $0.84 | $0.71 (-14.88%) | $0.84 | $0.70 | 907,200 | $9.58 M |
| 03/24/2025 | $0.89 | $0.81 (-8.86%) | $0.90 | $0.80 | 594,434 | $10.92 M |
| 03/21/2025 | $0.90 | $0.89 (-1.43%) | $0.94 | $0.87 | 358,744 | $11.95 M |
| 03/20/2025 | $0.90 | $0.92 (2.63%) | $0.99 | $0.86 | 373,600 | $12.44 M |
| 03/19/2025 | $0.91 | $0.93 (2.44%) | $0.95 | $0.88 | 596,900 | $12.56 M |
| 03/18/2025 | $1.02 | $0.92 (-9.54%) | $1.02 | $0.90 | 1.22 M | $12.43 M |
| 03/17/2025 | $1.02 | $1.00 (-1.96%) | $1.10 | $0.97 | 13.59 M | $13.47 M |
| 03/14/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.96 | 569,500 | $13.74 M |
| 03/13/2025 | $1.04 | $0.98 (-5.77%) | $1.06 | $0.97 | 844,300 | $13.20 M |
| 03/12/2025 | $1.10 | $1.05 (-4.55%) | $1.27 | $1.02 | 4.57 M | $14.14 M |
| 03/11/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.07 | 439,600 | $14.82 M |
| 03/10/2025 | $1.32 | $1.10 (-16.67%) | $1.34 | $1.05 | 1.51 M | $14.82 M |
| 03/07/2025 | $1.17 | $1.19 (1.71%) | $1.27 | $1.15 | 457,108 | $16.03 M |
| 03/06/2025 | $1.15 | $1.15 (0%) | $1.22 | $1.12 | 362,601 | $15.49 M |
| 03/05/2025 | $1.15 | $1.20 (4.35%) | $1.24 | $1.10 | 292,268 | $16.16 M |
| 03/04/2025 | $1.11 | $1.09 (-1.8%) | $1.18 | $1.08 | 357,104 | $14.68 M |
| 03/03/2025 | $1.28 | $1.13 (-11.72%) | $1.32 | $1.13 | 335,928 | $15.22 M |
| 02/28/2025 | $1.22 | $1.28 (4.92%) | $1.33 | $1.18 | 620,620 | $17.24 M |
| 02/27/2025 | $1.24 | $1.27 (2.42%) | $1.35 | $1.16 | 446,220 | $17.10 M |
| 02/26/2025 | $1.12 | $1.29 (15.18%) | $1.37 | $1.11 | 1.17 M | $17.37 M |
| 02/25/2025 | $1.34 | $1.19 (-11.19%) | $1.34 | $1.14 | 1.56 M | $16.03 M |
| 02/24/2025 | $1.60 | $1.38 (-13.75%) | $1.60 | $1.38 | 1.83 M | $18.59 M |
| 02/21/2025 | $2.29 | $1.63 (-28.82%) | $2.52 | $1.52 | 84.53 M | $21.95 M |
| 02/20/2025 | $1.41 | $1.39 (-1.42%) | $1.44 | $1.32 | 106,345 | $18.72 M |
| 02/19/2025 | $1.34 | $1.36 (1.49%) | $1.52 | $1.34 | 118,346 | $18.32 M |
| 02/18/2025 | $1.61 | $1.33 (-17.39%) | $1.69 | $1.30 | 496,400 | $17.91 M |
| 02/14/2025 | $1.67 | $1.61 (-3.59%) | $1.95 | $1.46 | 522,542 | $21.68 M |
| 02/13/2025 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.61 | 108,500 | $22.36 M |
| 02/12/2025 | $1.52 | $1.66 (9.21%) | $1.67 | $1.52 | 73,800 | $22.36 M |
| 02/11/2025 | $1.40 | $1.56 (11.43%) | $1.58 | $1.35 | 152,400 | $21.01 M |
| 02/10/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.33 | 22,500 | $18.59 M |
| 02/07/2025 | $1.46 | $1.37 (-6.16%) | $1.48 | $1.35 | 61,300 | $18.45 M |
| 02/06/2025 | $1.31 | $1.43 (9.16%) | $1.45 | $1.31 | 114,810 | $19.26 M |
| 02/05/2025 | $1.48 | $1.31 (-11.49%) | $1.50 | $1.30 | 152,258 | $17.64 M |
| 02/04/2025 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.43 | 124,234 | $19.39 M |
| 02/03/2025 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.48 | 56,300 | $20.20 M |
| 01/31/2025 | $1.58 | $1.56 (-1.27%) | $1.75 | $1.53 | 174,516 | $21.01 M |
| 01/30/2025 | $1.69 | $1.57 (-7.1%) | $1.75 | $1.54 | 168,500 | $21.15 M |
| 01/29/2025 | $1.47 | $1.68 (14.29%) | $1.70 | $1.43 | 370,800 | $22.63 M |
| 01/28/2025 | $1.48 | $1.44 (-2.7%) | $1.53 | $1.41 | 46,427 | $19.39 M |
| 01/27/2025 | $1.53 | $1.45 (-5.23%) | $1.56 | $1.42 | 61,322 | $19.53 M |
| 01/24/2025 | $1.49 | $1.53 (2.68%) | $1.56 | $1.48 | 66,507 | $20.61 M |
| 01/23/2025 | $1.53 | $1.49 (-2.61%) | $1.59 | $1.49 | 97,939 | $20.07 M |
| 01/22/2025 | $1.49 | $1.56 (4.7%) | $1.58 | $1.40 | 78,467 | $21.01 M |
| 01/21/2025 | $1.56 | $1.47 (-5.77%) | $1.59 | $1.45 | 124,200 | $19.80 M |
| 01/17/2025 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.55 | 175,712 | $21.28 M |
| 01/16/2025 | $1.67 | $1.60 (-4.19%) | $1.72 | $1.50 | 131,517 | $21.55 M |
| 01/15/2025 | $1.71 | $1.58 (-7.6%) | $1.72 | $1.56 | 119,900 | $21.28 M |
| 01/14/2025 | $1.85 | $1.61 (-12.97%) | $1.86 | $1.60 | 145,500 | $21.68 M |
| 01/13/2025 | $1.88 | $1.79 (-4.79%) | $1.92 | $1.75 | 83,600 | $24.11 M |
| 01/10/2025 | $2.05 | $1.87 (-8.78%) | $2.07 | $1.86 | 114,230 | $25.19 M |
| 01/08/2025 | $2.15 | $2.06 (-4.19%) | $2.25 | $2.03 | 121,300 | $27.74 M |
| 01/07/2025 | $2.15 | $2.15 (0%) | $2.20 | $2.03 | 76,831 | $28.96 M |
| 01/06/2025 | $2.04 | $2.08 (1.96%) | $2.16 | $2.04 | 39,800 | $28.01 M |
| 01/03/2025 | $2.10 | $2.05 (-2.38%) | $2.14 | $2.00 | 91,124 | $27.61 M |
| 01/02/2025 | $2.01 | $2.15 (6.97%) | $2.18 | $1.91 | 89,807 | $28.96 M |
| 12/31/2024 | $1.95 | $2.00 (2.56%) | $2.13 | $1.95 | 50,300 | $26.94 M |
| 12/30/2024 | $2.00 | $2.00 (0%) | $2.07 | $1.83 | 144,226 | $26.94 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.
