-
5 DAY PERFORMANCE
+16.94% -
1 MONTH PERFORMANCE
-11.79% -
3 MONTH PERFORMANCE
+47.74% -
6 MONTH PERFORMANCE
-85.52% -
YEAR-TO-DATE PERFORMANCE
-88.19% -
1 YEAR PERFORMANCE
-95.24%
NaaS Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.90 | $3.61 (-7.44%) | $4.29 | $3.36 | 894,965 | $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 |
| 08/20/2024 | $4.18 | $4.06 (-2.87%) | $4.34 | $3.95 | 72,500 | $53.04 M |
| 08/19/2024 | $4.25 | $4.21 (-0.94%) | $4.45 | $4.17 | 79,400 | $55.00 M |
| 08/16/2024 | $4.28 | $4.25 (-0.7%) | $4.39 | $4.14 | 98,200 | $55.52 M |
| 08/15/2024 | $4.11 | $4.25 (3.41%) | $4.49 | $3.96 | 179,446 | $55.52 M |
| 08/14/2024 | $4.07 | $4.04 (-0.74%) | $4.17 | $3.92 | 98,000 | $52.78 M |
| 08/13/2024 | $4.00 | $4.07 (1.75%) | $4.28 | $3.88 | 247,215 | $53.17 M |
| 08/12/2024 | $4.42 | $3.95 (-10.63%) | $4.60 | $3.92 | 376,623 | $51.60 M |
| 08/09/2024 | $4.73 | $4.61 (-2.54%) | $4.86 | $4.58 | 120,631 | $60.22 M |
| 08/08/2024 | $4.56 | $4.79 (5.04%) | $4.93 | $4.56 | 213,525 | $62.57 M |
| 08/07/2024 | $4.46 | $4.55 (2.02%) | $4.97 | $4.35 | 360,109 | $59.44 M |
| 08/06/2024 | $4.34 | $4.46 (2.76%) | $4.67 | $4.31 | 302,601 | $58.26 M |
| 08/05/2024 | $4.53 | $4.19 (-7.51%) | $4.69 | $3.90 | 603,900 | $54.73 M |
| 08/02/2024 | $4.94 | $5.15 (4.25%) | $5.29 | $4.77 | 276,513 | $67.28 M |
| 08/01/2024 | $5.17 | $5.22 (0.97%) | $5.29 | $4.80 | 317,408 | $68.19 M |
| 07/31/2024 | $5.70 | $5.16 (-9.47%) | $6.07 | $4.97 | 729,735 | $67.41 M |
| 07/30/2024 | $5.89 | $5.75 (-2.38%) | $6.41 | $5.55 | 627,906 | $75.11 M |
| 07/29/2024 | $5.35 | $5.97 (11.59%) | $6.16 | $5.32 | 821,700 | $77.99 M |
| 07/26/2024 | $5.19 | $5.44 (4.82%) | $5.90 | $5.19 | 665,600 | $71.06 M |
| 07/25/2024 | $5.79 | $5.30 (-8.46%) | $5.87 | $4.91 | 1.17 M | $69.23 M |
| 07/24/2024 | $5.78 | $6.05 (4.67%) | $7.30 | $5.78 | 3.74 M | $79.03 M |
| 07/23/2024 | $6.03 | $5.70 (-5.47%) | $6.10 | $4.91 | 1.53 M | $74.46 M |
| 07/22/2024 | $6.40 | $6.20 (-3.13%) | $7.87 | $5.51 | 5.24 M | $80.99 M |
| 07/19/2024 | $9.15 | $6.22 (-32.02%) | $10.45 | $5.75 | 20.87 M | $81.25 M |
| 07/18/2024 | $5.27 | $8.09 (53.51%) | $8.89 | $5.11 | 38.53 M | $105.68 M |
| 07/17/2024 | $4.30 | $5.29 (23.02%) | $5.90 | $3.89 | 6.14 M | $69.10 M |
| 07/16/2024 | $2.63 | $4.66 (77.19%) | $4.91 | $2.63 | 22.46 M | $60.87 M |
| 07/15/2024 | $4.08 | $2.80 (-31.37%) | $4.09 | $2.61 | 1.94 M | $36.58 M |
| 07/12/2024 | $4.44 | $4.21 (-5.18%) | $4.80 | $3.84 | 1.29 M | $55.00 M |
| 07/11/2024 | $5.00 | $4.87 (-2.6%) | $5.50 | $4.22 | 4.42 M | $63.62 M |
| 07/10/2024 | $4.56 | $4.68 (2.63%) | $6.44 | $3.62 | 42.96 M | $61.14 M |
| 07/09/2024 | $1.86 | $3.25 (74.73%) | $3.25 | $1.79 | 5.42 M | $42.46 M |
| 07/08/2024 | $1.55 | $1.93 (24.52%) | $2.15 | $1.53 | 1.50 M | $25.21 M |
| 07/05/2024 | $1.62 | $1.52 (-6.17%) | $1.75 | $1.42 | 705,940 | $19.86 M |
| 07/03/2024 | $1.76 | $1.59 (-9.66%) | $1.78 | $1.53 | 297,100 | $20.77 M |
| 07/02/2024 | $2.20 | $1.75 (-20.45%) | $2.21 | $1.72 | 352,984 | $22.86 M |
| 07/01/2024 | $2.51 | $2.18 (-13.15%) | $2.52 | $2.11 | 368,123 | $28.48 M |
| 06/28/2024 | $2.85 | $2.43 (-14.74%) | $2.88 | $2.41 | 227,200 | $31.74 M |