5 DAY PERFORMANCE
-27.47%
1 MONTH PERFORMANCE
-51.11%
3 MONTH PERFORMANCE
-78.85%
6 MONTH PERFORMANCE
-88.93%
YEAR-TO-DATE PERFORMANCE
-83.50%
1 YEAR PERFORMANCE
-98.23%
NaaS Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.28 | $1.32 (3.13%) | $1.34 | $1.23 | 489,056 | $4.44 M |
| 04/29/2025 | $1.41 | $1.35 (-4.26%) | $1.47 | $1.31 | 843,500 | $4.55 M |
| 04/28/2025 | $1.89 | $1.49 (-21.14%) | $3.49 | $1.41 | 21.62 M | $5.02 M |
| 04/25/2025 | $2.20 | $1.82 (-17.27%) | $2.20 | $1.79 | 145,736 | $6.13 M |
| 04/24/2025 | $2.04 | $2.20 (7.84%) | $2.21 | $2.02 | 77,425 | $7.41 M |
| 04/23/2025 | $1.93 | $2.01 (4.15%) | $2.07 | $1.93 | 51,264 | $6.77 M |
| 04/22/2025 | $1.84 | $1.92 (4.35%) | $1.96 | $1.81 | 47,431 | $6.46 M |
| 04/21/2025 | $1.87 | $1.81 (-3.21%) | $1.99 | $1.64 | 68,653 | $6.09 M |
| 04/17/2025 | $1.87 | $1.86 (-0.53%) | $1.96 | $1.83 | 20,011 | $6.26 M |
| 04/16/2025 | $2.07 | $1.83 (-11.59%) | $2.08 | $1.77 | 59,101 | $6.16 M |
| 04/15/2025 | $2.25 | $1.94 (-13.78%) | $2.28 | $1.92 | 42,026 | $6.53 M |
| 04/14/2025 | $2.20 | $2.20 (0%) | $2.32 | $2.14 | 48,325 | $7.41 M |
| 04/11/2025 | $2.01 | $2.14 (6.47%) | $2.39 | $1.93 | 85,475 | $7.21 M |
| 04/10/2025 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.92 | 42,150 | $6.60 M |
| 04/09/2025 | $1.92 | $2.10 (9.38%) | $2.24 | $1.88 | 116,052 | $7.07 M |
| 04/08/2025 | $2.20 | $1.91 (-13.18%) | $2.23 | $1.84 | 56,525 | $6.43 M |
| 04/07/2025 | $2.08 | $2.16 (3.85%) | $2.16 | $1.90 | 50,733 | $7.27 M |
| 04/04/2025 | $2.31 | $2.28 (-1.3%) | $2.36 | $2.01 | 104,397 | $7.68 M |
| 04/03/2025 | $2.68 | $2.40 (-10.45%) | $2.77 | $2.29 | 143,735 | $8.08 M |
| 04/02/2025 | $2.76 | $2.78 (0.72%) | $2.79 | $2.68 | 23,425 | $9.36 M |
| 04/01/2025 | $2.74 | $2.70 (-1.46%) | $2.91 | $2.66 | 94,700 | $9.09 M |
| 03/31/2025 | $2.84 | $2.76 (-2.82%) | $2.84 | $2.64 | 59,006 | $9.29 M |
| 03/28/2025 | $2.86 | $2.96 (3.5%) | $3.00 | $2.70 | 55,344 | $9.97 M |
| 03/27/2025 | $2.79 | $2.87 (2.87%) | $3.02 | $2.72 | 57,982 | $9.66 M |
| 03/26/2025 | $2.84 | $2.75 (-3.17%) | $2.88 | $2.68 | 100,967 | $9.26 M |
| 03/25/2025 | $3.34 | $2.84 (-14.97%) | $3.36 | $2.82 | 226,800 | $9.56 M |
| 03/24/2025 | $3.56 | $3.24 (-8.99%) | $3.58 | $3.20 | 148,609 | $10.91 M |
| 03/21/2025 | $3.60 | $3.55 (-1.39%) | $3.77 | $3.46 | 89,686 | $11.95 M |
| 03/20/2025 | $3.60 | $3.69 (2.5%) | $3.95 | $3.44 | 93,400 | $12.42 M |
| 03/19/2025 | $3.64 | $3.73 (2.47%) | $3.80 | $3.52 | 149,225 | $12.56 M |
| 03/18/2025 | $4.08 | $3.69 (-9.56%) | $4.08 | $3.60 | 304,326 | $12.42 M |
| 03/17/2025 | $4.08 | $4.00 (-1.96%) | $4.40 | $3.88 | 3.40 M | $13.47 M |
| 03/14/2025 | $4.04 | $4.08 (0.99%) | $4.16 | $3.84 | 142,375 | $13.74 M |
| 03/13/2025 | $4.16 | $3.92 (-5.77%) | $4.24 | $3.88 | 211,075 | $13.20 M |
| 03/12/2025 | $4.40 | $4.20 (-4.55%) | $5.08 | $4.08 | 1.14 M | $14.14 M |
| 03/11/2025 | $4.40 | $4.40 (0%) | $4.56 | $4.28 | 109,900 | $14.82 M |
| 03/10/2025 | $5.28 | $4.40 (-16.67%) | $5.36 | $4.20 | 377,901 | $14.82 M |
| 03/07/2025 | $4.68 | $4.76 (1.71%) | $5.08 | $4.60 | 114,277 | $16.03 M |
| 03/06/2025 | $4.60 | $4.60 (0%) | $4.88 | $4.48 | 90,650 | $15.49 M |
| 03/05/2025 | $4.60 | $4.80 (4.35%) | $4.96 | $4.40 | 73,067 | $16.16 M |
| 03/04/2025 | $4.44 | $4.36 (-1.8%) | $4.72 | $4.32 | 89,276 | $14.68 M |
| 03/03/2025 | $5.12 | $4.52 (-11.72%) | $5.28 | $4.52 | 83,982 | $15.22 M |
| 02/28/2025 | $4.88 | $5.12 (4.92%) | $5.32 | $4.72 | 155,155 | $17.24 M |
| 02/27/2025 | $4.96 | $5.08 (2.42%) | $5.40 | $4.64 | 111,555 | $17.10 M |
| 02/26/2025 | $4.48 | $5.16 (15.18%) | $5.48 | $4.44 | 292,567 | $17.37 M |
| 02/25/2025 | $5.36 | $4.76 (-11.19%) | $5.36 | $4.56 | 389,475 | $16.03 M |
| 02/24/2025 | $6.40 | $5.52 (-13.75%) | $6.40 | $5.52 | 457,650 | $18.59 M |
| 02/21/2025 | $9.16 | $6.52 (-28.82%) | $10.08 | $6.08 | 21.13 M | $21.95 M |
| 02/20/2025 | $5.64 | $5.56 (-1.42%) | $5.76 | $5.28 | 26,586 | $18.72 M |
| 02/19/2025 | $5.36 | $5.44 (1.49%) | $6.08 | $5.36 | 29,587 | $18.32 M |
| 02/18/2025 | $6.44 | $5.32 (-17.39%) | $6.76 | $5.20 | 124,100 | $17.91 M |
| 02/14/2025 | $6.68 | $6.44 (-3.59%) | $7.80 | $5.84 | 130,636 | $21.68 M |
| 02/13/2025 | $6.80 | $6.64 (-2.35%) | $6.96 | $6.44 | 27,125 | $22.36 M |
| 02/12/2025 | $6.08 | $6.64 (9.21%) | $6.68 | $6.08 | 18,450 | $22.36 M |
| 02/11/2025 | $5.60 | $6.24 (11.43%) | $6.32 | $5.40 | 38,100 | $21.01 M |
| 02/10/2025 | $5.48 | $5.52 (0.73%) | $5.64 | $5.32 | 5,625 | $18.59 M |
| 02/07/2025 | $5.84 | $5.48 (-6.16%) | $5.92 | $5.40 | 15,325 | $18.45 M |
| 02/06/2025 | $5.24 | $5.72 (9.16%) | $5.80 | $5.24 | 28,703 | $19.26 M |
| 02/05/2025 | $5.92 | $5.24 (-11.49%) | $6.00 | $5.20 | 38,065 | $17.64 M |
| 02/04/2025 | $6.12 | $5.76 (-5.88%) | $6.12 | $5.72 | 31,059 | $19.39 M |
| 02/03/2025 | $6.12 | $6.00 (-1.96%) | $6.16 | $5.92 | 14,075 | $20.20 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.
