NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
3.380
+0.010 (0.30%)
At close: Dec 31, 2025, 4:00 PM EST
3.330
-0.050 (-1.48%)
After-hours: Dec 31, 2025, 7:59 PM EST
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.47 | 3.48 | 3.08 | 3.38 | 3.38 | 0.30% | 302,881 |
| Dec 30, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | -0.59% | 2,246 |
| Dec 29, 2025 | 3.44 | 3.55 | 3.33 | 3.39 | 3.39 | -3.14% | 9,533 |
| Dec 26, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | 0.57% | 4,986 |
| Dec 24, 2025 | 3.45 | 3.49 | 3.41 | 3.48 | 3.48 | -0.29% | 2,128 |
| Dec 23, 2025 | 3.50 | 3.56 | 3.42 | 3.49 | 3.49 | -1.69% | 7,708 |
| Dec 22, 2025 | 3.54 | 3.65 | 3.53 | 3.55 | 3.55 | -1.39% | 7,327 |
| Dec 19, 2025 | 3.55 | 3.60 | 3.51 | 3.60 | 3.60 | 1.69% | 6,291 |
| Dec 18, 2025 | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | -0.84% | 4,724 |
| Dec 17, 2025 | 3.55 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 6,033 |
| Dec 16, 2025 | 3.59 | 3.65 | 3.51 | 3.60 | 3.60 | -2.17% | 22,314 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.58 | 3.68 | 3.68 | -7.77% | 13,619 |
| Dec 12, 2025 | 4.09 | 4.10 | 3.79 | 3.99 | 3.99 | -0.99% | 23,437 |
| Dec 11, 2025 | 3.59 | 4.04 | 3.59 | 4.03 | 4.03 | 12.89% | 25,913 |
| Dec 10, 2025 | 3.40 | 3.60 | 3.40 | 3.57 | 3.57 | 2.00% | 15,297 |
| Dec 9, 2025 | 3.55 | 3.55 | 3.35 | 3.50 | 3.50 | -0.57% | 17,711 |
| Dec 8, 2025 | 3.38 | 3.61 | 3.31 | 3.52 | 3.52 | 0.57% | 27,298 |
| Dec 5, 2025 | 3.80 | 3.89 | 3.33 | 3.50 | 3.50 | -1.69% | 422,753 |
| Dec 4, 2025 | 3.64 | 3.65 | 3.56 | 3.56 | 3.56 | -0.84% | 4,143 |
| Dec 3, 2025 | 3.50 | 3.68 | 3.45 | 3.59 | 3.59 | 1.41% | 11,381 |
| Dec 2, 2025 | 3.66 | 3.66 | 3.47 | 3.54 | 3.54 | -2.48% | 11,343 |
| Dec 1, 2025 | 3.67 | 3.69 | 3.50 | 3.63 | 3.63 | 2.25% | 9,046 |
| Nov 28, 2025 | 3.64 | 3.65 | 3.51 | 3.55 | 3.55 | -2.18% | 8,564 |
| Nov 26, 2025 | 3.60 | 3.70 | 3.57 | 3.63 | 3.63 | -1.39% | 14,482 |
| Nov 25, 2025 | 3.57 | 3.72 | 3.55 | 3.68 | 3.68 | 2.51% | 16,072 |
| Nov 24, 2025 | 3.78 | 3.78 | 3.54 | 3.59 | 3.59 | -4.52% | 9,483 |
| Nov 21, 2025 | 3.47 | 3.78 | 3.40 | 3.76 | 3.76 | 7.12% | 11,361 |
| Nov 20, 2025 | 3.56 | 3.79 | 3.21 | 3.51 | 3.51 | -2.23% | 36,110 |
| Nov 19, 2025 | 3.59 | 3.71 | 3.58 | 3.59 | 3.59 | -2.18% | 7,377 |
| Nov 18, 2025 | 3.75 | 3.80 | 3.65 | 3.67 | 3.67 | -2.39% | 9,600 |
| Nov 17, 2025 | 3.60 | 3.80 | 3.60 | 3.76 | 3.76 | 2.73% | 10,785 |
| Nov 14, 2025 | 3.54 | 3.79 | 3.54 | 3.66 | 3.66 | 3.10% | 9,299 |
| Nov 13, 2025 | 3.57 | 3.60 | 3.50 | 3.55 | 3.55 | -0.28% | 3,895 |
| Nov 12, 2025 | 3.60 | 3.72 | 3.47 | 3.56 | 3.56 | -0.31% | 9,434 |
| Nov 11, 2025 | 3.43 | 3.59 | 3.43 | 3.57 | 3.57 | 0.59% | 5,174 |
| Nov 10, 2025 | 3.47 | 3.59 | 3.44 | 3.55 | 3.55 | 2.31% | 5,140 |
| Nov 7, 2025 | 3.50 | 3.51 | 3.41 | 3.47 | 3.47 | -1.42% | 3,580 |
| Nov 6, 2025 | 3.63 | 3.73 | 3.50 | 3.52 | 3.52 | -1.92% | 4,876 |
| Nov 5, 2025 | 3.35 | 3.78 | 3.35 | 3.59 | 3.59 | 7.78% | 35,862 |
| Nov 4, 2025 | 3.26 | 3.59 | 3.24 | 3.33 | 3.33 | -3.20% | 13,007 |
| Nov 3, 2025 | 3.65 | 3.65 | 3.02 | 3.44 | 3.44 | -4.44% | 2,009 |
| Oct 31, 2025 | 3.41 | 3.60 | 3.40 | 3.60 | 3.60 | 5.57% | 17,596 |
| Oct 30, 2025 | 3.59 | 3.59 | 3.25 | 3.41 | 3.41 | -5.01% | 17,852 |
| Oct 29, 2025 | 3.50 | 3.65 | 3.49 | 3.59 | 3.59 | 2.57% | 29,756 |
| Oct 28, 2025 | 3.50 | 3.69 | 3.45 | 3.50 | 3.50 | 0.86% | 14,816 |
| Oct 27, 2025 | 3.54 | 3.58 | 3.40 | 3.47 | 3.47 | 2.06% | 11,149 |
| Oct 24, 2025 | 3.50 | 3.72 | 3.40 | 3.40 | 3.40 | -1.16% | 6,585 |
| Oct 23, 2025 | 3.39 | 3.50 | 3.30 | 3.44 | 3.44 | 3.93% | 10,071 |
| Oct 22, 2025 | 3.49 | 3.49 | 3.13 | 3.31 | 3.31 | -4.06% | 14,254 |
| Oct 21, 2025 | 3.28 | 3.48 | 3.23 | 3.45 | 3.45 | 4.55% | 21,656 |