5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
-32.50%
3 MONTH PERFORMANCE
-64.18%
6 MONTH PERFORMANCE
-90.04%
YEAR-TO-DATE PERFORMANCE
-89.79%
1 YEAR PERFORMANCE
-87.16%
NaaS Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.80 | $0.80 (-0.54%) | $0.83 | $0.79 | 44.61 K | $2.68 M |
| 07/02/2025 | $0.80 | $0.81 (1.15%) | $0.84 | $0.78 | 163.84 K | $2.73 M |
| 07/01/2025 | $0.81 | $0.80 (-1.42%) | $0.82 | $0.78 | 269.73 K | $2.70 M |
| 06/30/2025 | $0.81 | $0.81 (0.05%) | $0.87 | $0.78 | 479.42 K | $2.73 M |
| 06/27/2025 | $0.76 | $0.77 (1.91%) | $0.91 | $0.76 | 914.11 K | $2.61 M |
| 06/26/2025 | $0.84 | $0.79 (-6.33%) | $0.88 | $0.74 | 974.75 K | $2.65 M |
| 06/25/2025 | $0.85 | $0.85 (-0.04%) | $0.96 | $0.73 | 23.62 M | $2.86 M |
| 06/24/2025 | $0.70 | $0.77 (9.71%) | $0.86 | $0.60 | 1.29 M | $2.59 M |
| 06/23/2025 | $1.01 | $0.74 (-26.94%) | $1.01 | $0.69 | 806.50 K | $2.48 M |
| 06/20/2025 | $1.01 | $0.99 (-1.79%) | $1.03 | $0.99 | 170.30 K | $3.34 M |
| 06/18/2025 | $1.05 | $1.06 (0.95%) | $1.11 | $1.05 | 48.52 K | $3.57 M |
| 06/17/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 88.47 K | $3.54 M |
| 06/16/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.06 | 142.43 K | $3.74 M |
| 06/13/2025 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.07 | 124.20 K | $3.60 M |
| 06/12/2025 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.15 | 78.80 K | $3.94 M |
| 06/11/2025 | $1.29 | $1.25 (-3.1%) | $1.38 | $1.23 | 252.81 K | $4.21 M |
| 06/10/2025 | $1.21 | $1.27 (4.96%) | $1.46 | $1.21 | 614.60 K | $4.28 M |
| 06/09/2025 | $1.12 | $1.23 (9.82%) | $1.27 | $1.11 | 316.34 K | $4.14 M |
| 06/06/2025 | $1.18 | $1.06 (-10.17%) | $1.18 | $1.06 | 261.76 K | $3.57 M |
| 06/05/2025 | $1.17 | $1.14 (-2.56%) | $1.23 | $1.11 | 392.00 K | $3.84 M |
| 06/04/2025 | $1.11 | $1.21 (9.01%) | $1.24 | $1.11 | 399.30 K | $4.07 M |
| 06/03/2025 | $1.03 | $1.12 (8.74%) | $1.15 | $1.02 | 484.50 K | $3.77 M |
| 06/02/2025 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.00 | 222.00 K | $3.50 M |
| 05/30/2025 | $1.09 | $1.12 (2.75%) | $1.12 | $1.07 | 62.70 K | $3.77 M |
| 05/29/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.07 | 70.05 K | $3.67 M |
| 05/28/2025 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.08 | 172.20 K | $3.67 M |
| 05/27/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.13 | 102.42 K | $3.94 M |
| 05/23/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.17 | 94.23 K | $4.04 M |
| 05/22/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.22 | 114.41 K | $4.18 M |
| 05/21/2025 | $1.31 | $1.25 (-4.58%) | $1.32 | $1.23 | 108.80 K | $4.21 M |
| 05/20/2025 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.30 | 44.41 K | $4.45 M |
| 05/19/2025 | $1.29 | $1.30 (0.78%) | $1.31 | $1.25 | 125.00 K | $4.38 M |
| 05/16/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.24 | 137.43 K | $4.38 M |
| 05/15/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.27 | 125.60 K | $4.45 M |
| 05/14/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.27 | 263.74 K | $4.51 M |
| 05/13/2025 | $1.32 | $1.36 (3.03%) | $1.38 | $1.29 | 308.80 K | $4.58 M |
| 05/12/2025 | $1.24 | $1.33 (7.26%) | $1.36 | $1.21 | 551.87 K | $4.48 M |
| 05/09/2025 | $1.21 | $1.23 (1.65%) | $1.26 | $1.21 | 265.75 K | $4.14 M |
| 05/08/2025 | $1.22 | $1.22 (0%) | $1.26 | $1.18 | 309.24 K | $4.11 M |
| 05/07/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.21 | 186.42 K | $4.21 M |
| 05/06/2025 | $1.25 | $1.28 (2.4%) | $1.30 | $1.24 | 183.01 K | $4.31 M |
| 05/05/2025 | $1.28 | $1.29 (0.78%) | $1.34 | $1.20 | 253.05 K | $4.34 M |
| 05/02/2025 | $1.34 | $1.30 (-2.99%) | $1.38 | $1.27 | 275.85 K | $4.38 M |
| 05/01/2025 | $1.32 | $1.35 (2.27%) | $1.38 | $1.28 | 272.20 K | $4.55 M |
| 04/30/2025 | $1.28 | $1.32 (3.13%) | $1.34 | $1.23 | 489.10 K | $4.45 M |
| 04/29/2025 | $1.41 | $1.35 (-4.26%) | $1.47 | $1.31 | 843.50 K | $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 | 145.74 K | $6.13 M |
| 04/24/2025 | $2.04 | $2.20 (7.84%) | $2.21 | $2.02 | 77.43 K | $7.41 M |
| 04/23/2025 | $1.93 | $2.01 (4.15%) | $2.07 | $1.93 | 51.26 K | $6.77 M |
| 04/22/2025 | $1.84 | $1.92 (4.35%) | $1.96 | $1.81 | 47.43 K | $6.47 M |
| 04/21/2025 | $1.87 | $1.81 (-3.21%) | $1.99 | $1.64 | 68.65 K | $6.10 M |
| 04/17/2025 | $1.87 | $1.86 (-0.53%) | $1.96 | $1.83 | 20.01 K | $6.26 M |
| 04/16/2025 | $2.07 | $1.83 (-11.59%) | $2.08 | $1.77 | 59.10 K | $6.16 M |
| 04/15/2025 | $2.25 | $1.94 (-13.78%) | $2.28 | $1.92 | 42.03 K | $6.53 M |
| 04/14/2025 | $2.20 | $2.20 (0%) | $2.32 | $2.14 | 48.33 K | $7.41 M |
| 04/11/2025 | $2.01 | $2.14 (6.47%) | $2.39 | $1.93 | 85.48 K | $7.21 M |
| 04/10/2025 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.92 | 42.15 K | $6.60 M |
| 04/09/2025 | $1.92 | $2.10 (9.38%) | $2.24 | $1.88 | 116.05 K | $7.07 M |
| 04/08/2025 | $2.20 | $1.91 (-13.18%) | $2.23 | $1.84 | 56.53 K | $6.43 M |
| 04/07/2025 | $2.08 | $2.16 (3.85%) | $2.16 | $1.90 | 50.73 K | $7.27 M |
| 04/04/2025 | $2.31 | $2.28 (-1.3%) | $2.36 | $2.01 | 104.40 K | $7.68 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.
