NBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.61	40.61	40.41	40.50	40.50	1.00%	1,999
Apr 27, 2026	40.21	40.21	39.88	40.10	40.10	0.83%	4,919
Apr 24, 2026	39.66	39.77	39.51	39.77	39.77	-0.18%	4,140
Apr 23, 2026	39.71	39.84	39.67	39.84	39.84	1.07%	1,453
Apr 22, 2026	39.43	39.43	39.26	39.42	39.42	1.03%	6,978
Apr 21, 2026	38.89	39.14	38.89	39.02	39.02	0.35%	4,129
Apr 20, 2026	39.12	39.19	38.88	38.88	38.88	-0.17%	7,124
Apr 17, 2026	38.81	38.95	38.54	38.95	38.95	-1.52%	38,147
Apr 16, 2026	39.45	39.55	39.41	39.55	39.55	1.12%	2,781
Apr 15, 2026	39.13	39.32	39.11	39.11	39.11	-0.36%	1,724
Apr 14, 2026	39.30	39.30	39.06	39.25	39.25	-1.20%	8,773
Apr 13, 2026	39.66	39.73	39.49	39.73	39.73	-0.72%	2,528
Apr 10, 2026	40.12	40.14	39.85	40.02	40.02	-0.27%	4,676
Apr 9, 2026	40.45	41.01	40.12	40.13	40.13	-0.61%	5,210
Apr 8, 2026	39.74	40.38	39.28	40.38	40.37	-1.38%	7,528
Apr 7, 2026	41.06	41.06	40.91	40.94	40.94	0.87%	2,125
Apr 6, 2026	40.50	40.65	40.50	40.59	40.58	0.10%	2,447
Apr 2, 2026	40.97	40.97	40.45	40.54	40.54	0.52%	10,395
Apr 1, 2026	40.67	40.70	40.00	40.33	40.33	-1.84%	21,826
Mar 31, 2026	41.77	41.77	40.80	41.09	41.09	-0.98%	20,391
Mar 30, 2026	41.53	41.53	41.41	41.49	41.49	-0.58%	2,077
Mar 27, 2026	41.75	42.09	41.73	41.73	41.73	0.41%	3,826
Mar 26, 2026	41.64	41.78	41.54	41.56	41.56	0.87%	2,673
Mar 25, 2026	41.16	41.23	41.12	41.21	41.21	0.10%	1,984
Mar 24, 2026	41.31	41.45	41.16	41.16	41.16	1.39%	9,115
Mar 23, 2026	40.38	40.78	40.38	40.60	40.60	1.00%	5,853
Mar 20, 2026	40.57	40.81	40.20	40.20	40.20	-1.59%	7,967
Mar 19, 2026	41.07	41.09	40.80	40.85	40.58	1.68%	3,555
Mar 18, 2026	40.25	40.25	40.11	40.17	39.91	-0.42%	5,384
Mar 17, 2026	40.47	40.70	40.35	40.35	40.08	0.52%	8,910
Mar 16, 2026	40.23	40.29	39.89	40.14	39.87	0.25%	7,093
Mar 13, 2026	39.81	40.12	39.81	40.04	39.77	0.58%	6,136
Mar 12, 2026	39.83	40.19	39.81	39.81	39.54	0.24%	5,459
Mar 11, 2026	39.50	39.71	39.50	39.71	39.45	1.58%	2,624
Mar 10, 2026	39.24	39.54	39.10	39.10	38.84	-1.25%	4,537
Mar 9, 2026	40.04	40.04	39.58	39.59	39.33	-0.43%	10,492
Mar 6, 2026	40.01	40.01	39.76	39.76	39.50	0.08%	3,545
Mar 5, 2026	39.96	39.96	39.59	39.73	39.47	-0.36%	5,829
Mar 4, 2026	39.80	39.87	39.65	39.87	39.61	0.07%	5,046
Mar 3, 2026	40.05	40.05	39.41	39.85	39.58	-0.05%	10,781
Mar 2, 2026	40.02	40.02	39.68	39.87	39.60	1.69%	2,101
Feb 27, 2026	39.07	39.21	39.07	39.21	38.95	1.21%	1,821
Feb 26, 2026	38.22	38.74	38.22	38.74	38.48	0.71%	3,700
Feb 25, 2026	38.35	38.46	38.04	38.46	38.21	-0.17%	60,513
Feb 24, 2026	38.30	38.53	38.28	38.53	38.27	-0.26%	1,292
Feb 23, 2026	38.70	38.85	38.43	38.63	38.37	-0.05%	2,242
Feb 20, 2026	38.30	38.65	38.25	38.65	38.39	0.81%	5,007
Feb 19, 2026	38.32	38.55	38.08	38.34	38.08	0.57%	5,891
Feb 18, 2026	38.14	38.28	38.12	38.12	37.87	0.69%	6,794
Feb 17, 2026	38.15	38.19	37.60	37.86	37.61	-0.50%	6,666
Feb 13, 2026	37.42	38.09	37.35	38.05	37.80	2.00%	7,245
Feb 12, 2026	37.76	37.83	37.30	37.30	37.06	-0.71%	1,531
Feb 11, 2026	37.29	37.57	37.20	37.57	37.32	1.78%	1,694
Feb 10, 2026	36.95	36.99	36.89	36.91	36.67	0.23%	2,469
Feb 9, 2026	36.42	36.84	36.38	36.83	36.59	1.18%	18,579
Feb 6, 2026	36.19	36.46	36.19	36.40	36.16	1.31%	5,630
Feb 5, 2026	35.96	35.96	35.50	35.93	35.69	-0.57%	5,271
Feb 4, 2026	35.91	36.14	35.70	36.14	35.90	0.88%	2,206
Feb 3, 2026	35.65	35.82	35.54	35.82	35.58	2.17%	1,450
Feb 2, 2026	35.00	35.17	35.00	35.06	34.83	-1.68%	5,348
Jan 30, 2026	35.47	35.66	35.07	35.66	35.42	0.36%	2,545
Jan 29, 2026	35.78	35.82	35.53	35.53	35.29	0.88%	2,914
Jan 28, 2026	34.94	35.22	34.94	35.22	34.98	0.93%	497
Jan 27, 2026	34.82	34.89	34.68	34.89	34.66	0.82%	3,391
Jan 26, 2026	34.82	34.82	34.49	34.61	34.38	0.23%	5,561
Jan 23, 2026	34.75	34.75	34.53	34.53	34.30	0.29%	2,152
Jan 22, 2026	34.31	34.43	34.31	34.43	34.20	0.60%	478
Jan 21, 2026	34.36	34.36	34.12	34.23	34.00	1.41%	620
Jan 20, 2026	33.86	33.93	33.75	33.75	33.53	-0.62%	1,617
Jan 16, 2026	33.76	33.99	33.76	33.96	33.73	1.04%	2,163
Jan 15, 2026	33.52	33.70	33.49	33.61	33.39	0.06%	2,485
Jan 14, 2026	33.63	33.84	33.59	33.59	33.37	0.87%	1,343
Jan 13, 2026	33.34	33.34	33.30	33.30	33.08	1.13%	868
Jan 12, 2026	32.88	32.93	32.86	32.93	32.71	0.24%	892
Jan 9, 2026	33.03	33.03	32.81	32.85	32.63	0.07%	1,809
Jan 8, 2026	32.60	32.94	32.60	32.83	32.61	1.36%	1,685
Jan 7, 2026	32.50	32.50	32.39	32.39	32.17	-0.34%	3,959
Jan 6, 2026	32.89	32.89	32.50	32.50	32.28	-1.38%	1,822
Jan 5, 2026	33.50	33.50	32.31	32.95	32.73	-0.34%	26,248
Jan 2, 2026	32.78	33.17	32.73	33.07	32.85	1.05%	784
Dec 31, 2025	32.72	32.72	32.72	32.72	32.50	-0.48%	114
Dec 30, 2025	32.87	32.88	32.84	32.88	32.66	0.66%	1,549
Dec 29, 2025	32.66	32.73	32.64	32.66	32.45	0.63%	5,993
Dec 26, 2025	32.65	32.65	32.36	32.46	32.24	-0.49%	2,025
Dec 24, 2025	32.65	32.69	32.62	32.62	32.40	-0.24%	5,532
Dec 23, 2025	32.48	32.72	32.48	32.70	32.48	0.85%	3,777
Dec 22, 2025	32.28	32.49	32.25	32.42	32.20	0.87%	7,140
Dec 19, 2025	32.32	32.32	32.14	32.14	31.93	-0.02%	4,867
Dec 18, 2025	32.51	32.51	32.15	32.15	31.93	-1.34%	1,881
Dec 17, 2025	32.41	32.65	32.34	32.58	32.24	1.01%	4,805
Dec 16, 2025	32.35	32.35	32.26	32.26	31.92	-2.05%	293
Dec 15, 2025	33.16	33.16	32.76	32.93	32.59	-0.29%	1,702
Dec 12, 2025	33.32	33.32	33.03	33.03	32.68	-0.30%	2,474
Dec 11, 2025	33.28	33.28	33.13	33.13	32.78	-0.26%	1,395
Dec 10, 2025	33.30	33.33	33.07	33.21	32.87	-0.39%	6,654
Dec 9, 2025	33.56	33.56	33.35	33.35	33.00	-0.02%	948
Dec 8, 2025	33.62	33.62	33.35	33.35	33.00	-1.14%	3,868
Dec 5, 2025	33.82	33.82	33.74	33.74	33.39	-0.09%	615
Dec 4, 2025	33.58	33.79	33.58	33.77	33.41	0.80%	1,894
Dec 3, 2025	33.30	33.65	33.30	33.50	33.15	1.46%	5,110