Nido Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.38	0.38	0.37	0.38	0.38	4.17%	22,184
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-	46,588
Apr 24, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	19,243
Apr 23, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	91,646
Apr 22, 2026	0.37	0.38	0.37	0.38	0.38	0.66%	38,024
Apr 21, 2026	0.38	0.38	0.38	0.38	0.38	-0.66%	508
Apr 20, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	49,702
Apr 17, 2026	0.39	0.39	0.37	0.39	0.39	-2.50%	313,149
Apr 16, 2026	0.40	0.41	0.40	0.40	0.40	5.26%	18,475
Apr 15, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	41,038
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	10,265
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	25,000
Apr 10, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	14,872
Apr 9, 2026	0.42	0.42	0.40	0.40	0.40	-5.95%	52,183
Apr 8, 2026	0.42	0.42	0.42	0.42	0.42	5.66%	2,279
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-0.63%	23,607
Apr 2, 2026	0.41	0.41	0.40	0.40	0.40	-	32,436
Apr 1, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	8,270
Mar 31, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	105,327
Mar 30, 2026	0.40	0.40	0.39	0.39	0.39	-7.14%	140,487
Mar 27, 2026	0.39	0.42	0.39	0.42	0.42	5.00%	44,456
Mar 26, 2026	0.40	0.41	0.38	0.40	0.40	-	74,299
Mar 25, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	313,492
Mar 24, 2026	0.39	0.40	0.38	0.38	0.38	-8.54%	333,795
Mar 23, 2026	0.43	0.44	0.40	0.41	0.41	-	59,868
Mar 20, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	211,534
Mar 19, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	47,886
Mar 18, 2026	0.40	0.43	0.40	0.40	0.40	2.56%	221,165
Mar 17, 2026	0.40	0.40	0.39	0.39	0.39	-	36,160
Mar 16, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	254,313
Mar 13, 2026	0.42	0.43	0.39	0.41	0.41	-6.36%	114,058
Mar 12, 2026	0.48	0.48	0.43	0.43	0.43	-1.70%	86,783
Mar 11, 2026	0.45	0.48	0.44	0.44	0.44	-2.22%	72,085
Mar 10, 2026	0.45	0.46	0.43	0.45	0.45	-	58,167
Mar 9, 2026	0.47	0.49	0.45	0.45	0.43	-4.26%	605,763
Mar 6, 2026	0.46	0.52	0.45	0.47	0.45	4.44%	449,464
Mar 5, 2026	0.47	0.47	0.45	0.45	0.43	-4.26%	301,748
Mar 4, 2026	0.48	0.48	0.46	0.47	0.45	-	47,278
Mar 3, 2026	0.46	0.49	0.46	0.47	0.45	2.17%	264,382
Mar 2, 2026	0.47	0.50	0.46	0.46	0.44	-1.08%	60,632
Feb 27, 2026	0.52	0.52	0.46	0.47	0.44	-7.92%	168,882
Feb 26, 2026	0.43	0.52	0.42	0.51	0.48	17.44%	169,750
Feb 25, 2026	0.40	0.43	0.40	0.43	0.41	7.50%	34,695
Feb 24, 2026	0.40	0.43	0.39	0.40	0.38	-	49,299
Feb 23, 2026	0.43	0.44	0.39	0.40	0.38	-3.61%	251,607
Feb 20, 2026	0.42	0.42	0.41	0.42	0.39	-1.19%	22,999
Feb 19, 2026	0.43	0.43	0.41	0.42	0.40	-1.18%	208,404
Feb 18, 2026	0.44	0.44	0.43	0.43	0.40	-2.30%	237,751
Feb 17, 2026	0.46	0.46	0.43	0.44	0.41	-5.43%	55,482
Feb 16, 2026	0.48	0.48	0.45	0.46	0.44	-3.16%	171,605
Feb 13, 2026	0.48	0.52	0.47	0.48	0.45	-1.04%	168,944
Feb 12, 2026	0.48	0.51	0.48	0.48	0.46	-	112,430
Feb 11, 2026	0.51	0.51	0.48	0.48	0.46	-4.00%	68,125
Feb 10, 2026	0.53	0.53	0.48	0.50	0.48	-	74,275
Feb 9, 2026	0.50	0.51	0.46	0.50	0.48	2.04%	93,407
Feb 6, 2026	0.48	0.50	0.47	0.49	0.47	-	868,239
Feb 5, 2026	0.50	0.51	0.45	0.49	0.47	-2.00%	139,417
Feb 4, 2026	0.52	0.52	0.49	0.50	0.48	-1.96%	181,542
Feb 3, 2026	0.54	0.54	0.51	0.51	0.49	0.99%	130,082
Feb 2, 2026	0.54	0.54	0.50	0.51	0.48	-3.81%	346,581
Jan 30, 2026	0.54	0.54	0.52	0.53	0.50	-2.78%	94,137
Jan 29, 2026	0.55	0.55	0.53	0.54	0.51	1.89%	35,374
Jan 28, 2026	0.55	0.56	0.53	0.53	0.50	-1.85%	92,908
Jan 27, 2026	0.54	0.54	0.54	0.54	0.51	-	68,074
Jan 23, 2026	0.56	0.56	0.54	0.54	0.51	-5.26%	117,111
Jan 22, 2026	0.58	0.58	0.55	0.57	0.54	-1.72%	80,603
Jan 21, 2026	0.58	0.58	0.56	0.58	0.55	-	116,233
Jan 20, 2026	0.58	0.58	0.57	0.58	0.55	-	1,234,803
Jan 19, 2026	0.59	0.59	0.58	0.58	0.55	-1.69%	27,268
Jan 16, 2026	0.59	0.59	0.59	0.59	0.56	-	28,816
Jan 15, 2026	0.59	0.59	0.57	0.59	0.56	-	18,565
Jan 14, 2026	0.59	0.60	0.59	0.59	0.56	-	48,751
Jan 13, 2026	0.60	0.60	0.57	0.59	0.56	2.61%	196,855
Jan 12, 2026	0.60	0.60	0.58	0.58	0.55	-4.17%	76,852
Jan 9, 2026	0.61	0.61	0.60	0.60	0.57	-1.64%	9,522
Jan 8, 2026	0.62	0.62	0.61	0.61	0.58	1.67%	7,310
Jan 7, 2026	0.65	0.65	0.59	0.60	0.57	-3.23%	24,531
Jan 6, 2026	0.61	0.62	0.57	0.62	0.59	2.48%	8,192
Jan 5, 2026	0.62	0.62	0.60	0.61	0.58	-1.22%	8,139
Jan 2, 2026	0.60	0.61	0.60	0.61	0.58	2.08%	14,175
Dec 31, 2025	0.60	0.60	0.58	0.60	0.57	3.45%	17,589
Dec 30, 2025	0.59	0.59	0.56	0.58	0.55	-0.85%	8,681
Dec 29, 2025	0.56	0.59	0.56	0.59	0.56	4.46%	25,395
Dec 24, 2025	0.55	0.56	0.55	0.56	0.53	-0.88%	39,638
Dec 23, 2025	0.56	0.57	0.55	0.57	0.54	2.73%	40,713
Dec 22, 2025	0.57	0.57	0.54	0.55	0.52	-5.17%	72,200
Dec 19, 2025	0.58	0.58	0.54	0.58	0.55	-	114,067
Dec 18, 2025	0.55	0.58	0.55	0.58	0.55	7.41%	2,915
Dec 17, 2025	0.55	0.55	0.53	0.54	0.51	-1.82%	220,579
Dec 16, 2025	0.57	0.57	0.54	0.55	0.52	-2.65%	7,270,000
Dec 15, 2025	0.57	0.57	0.57	0.57	0.54	-2.59%	93,449
Dec 12, 2025	0.58	0.58	0.58	0.58	0.55	1.75%	2,973
Dec 11, 2025	0.57	0.58	0.57	0.57	0.54	-	74,134
Dec 10, 2025	0.59	0.59	0.57	0.57	0.54	-2.56%	10,756
Dec 9, 2025	0.59	0.59	0.59	0.59	0.56	-2.50%	8,790
Dec 8, 2025	0.60	0.60	0.60	0.60	0.57	0.84%	1,647
Dec 5, 2025	0.59	0.60	0.58	0.60	0.57	-1.65%	61,492
Dec 4, 2025	0.60	0.61	0.58	0.61	0.58	0.83%	29,520
Dec 3, 2025	0.60	0.60	0.58	0.60	0.57	3.45%	28,104
Dec 2, 2025	0.58	0.60	0.57	0.58	0.55	-3.33%	121,196