Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.41	0.42	0.40	0.42	0.42	1.70%	14,106
Mar 5, 2026	0.39	0.41	0.39	0.41	0.41	4.83%	26,434
Mar 4, 2026	0.39	0.40	0.39	0.39	0.39	-0.76%	31,862
Mar 3, 2026	0.39	0.40	0.38	0.40	0.40	-0.75%	36,417
Mar 2, 2026	0.40	0.40	0.39	0.40	0.40	-1.24%	51,326
Feb 27, 2026	0.40	0.40	0.39	0.40	0.40	1.51%	31,339
Feb 26, 2026	0.39	0.40	0.38	0.40	0.40	2.05%	16,451
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	1.04%	9,925
Feb 24, 2026	0.39	0.39	0.38	0.39	0.39	-2.28%	98,188
Feb 23, 2026	0.41	0.42	0.39	0.40	0.40	-7.71%	114,616
Feb 20, 2026	0.45	0.45	0.41	0.43	0.43	-4.89%	68,963
Feb 19, 2026	0.43	0.47	0.43	0.45	0.45	-3.02%	372,788
Feb 18, 2026	0.44	0.47	0.43	0.46	0.46	3.11%	466,424
Feb 17, 2026	0.40	0.47	0.40	0.45	0.45	7.66%	444,265
Feb 16, 2026	0.39	0.42	0.39	0.42	0.42	5.82%	130,589
Feb 13, 2026	0.39	0.42	0.39	0.40	0.40	1.28%	88,687
Feb 12, 2026	0.41	0.41	0.39	0.39	0.39	-1.02%	70,833
Feb 11, 2026	0.39	0.42	0.38	0.39	0.39	2.34%	156,747
Feb 10, 2026	0.39	0.39	0.38	0.39	0.39	-	29,268
Feb 9, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	21,907
Feb 6, 2026	0.40	0.40	0.38	0.38	0.38	-0.26%	12,720
Feb 5, 2026	0.39	0.40	0.38	0.39	0.39	-3.51%	19,837
Feb 4, 2026	0.39	0.40	0.38	0.40	0.40	1.79%	47,934
Feb 3, 2026	0.40	0.40	0.39	0.39	0.39	-2.00%	35,817
Feb 2, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	46,550
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	18,613
Jan 29, 2026	0.40	0.41	0.40	0.40	0.40	-3.14%	78,751
Jan 28, 2026	0.41	0.41	0.40	0.41	0.41	1.97%	24,358
Jan 27, 2026	0.40	0.41	0.40	0.41	0.41	-	28,500
Jan 26, 2026	0.41	0.41	0.39	0.41	0.41	-1.93%	87,160
Jan 23, 2026	0.42	0.42	0.40	0.41	0.41	1.47%	14,542
Jan 22, 2026	0.42	0.42	0.41	0.41	0.41	-1.69%	10,176
Jan 21, 2026	0.42	0.42	0.41	0.42	0.42	-0.95%	16,993
Jan 20, 2026	0.42	0.42	0.40	0.42	0.42	0.72%	12,827
Jan 19, 2026	0.42	0.43	0.42	0.42	0.42	-2.80%	19,225
Jan 16, 2026	0.43	0.43	0.42	0.43	0.43	-0.70%	8,321
Jan 15, 2026	0.43	0.43	0.42	0.43	0.43	0.70%	6,754
Jan 14, 2026	0.42	0.43	0.42	0.43	0.43	-0.70%	7,075
Jan 13, 2026	0.43	0.43	0.42	0.43	0.43	-0.23%	7,195
Jan 12, 2026	0.44	0.44	0.42	0.43	0.43	1.65%	25,861
Jan 9, 2026	0.42	0.43	0.42	0.43	0.43	0.71%	25,725
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	13,703
Jan 7, 2026	0.43	0.43	0.41	0.42	0.42	-1.17%	58,585
Jan 6, 2026	0.43	0.43	0.42	0.43	0.43	1.42%	17,071
Jan 5, 2026	0.42	0.43	0.42	0.42	0.42	0.72%	50,000
Jan 2, 2026	0.40	0.42	0.40	0.42	0.42	3.71%	25,620
Dec 31, 2025	0.41	0.41	0.40	0.40	0.40	-2.42%	5,663
Dec 30, 2025	0.41	0.42	0.41	0.41	0.41	0.98%	6,435
Dec 29, 2025	0.44	0.44	0.40	0.41	0.41	-2.38%	142,858
Dec 24, 2025	0.41	0.43	0.40	0.42	0.42	2.69%	72,093
Dec 23, 2025	0.41	0.41	0.40	0.41	0.41	-1.21%	88,183
Dec 22, 2025	0.39	0.41	0.39	0.41	0.41	3.50%	73,190
Dec 19, 2025	0.42	0.42	0.40	0.40	0.40	-3.38%	47,508
Dec 18, 2025	0.40	0.42	0.40	0.41	0.41	-1.90%	51,872
Dec 17, 2025	0.43	0.43	0.40	0.42	0.42	-1.17%	31,288
Dec 16, 2025	0.42	0.43	0.40	0.43	0.43	-1.39%	65,589
Dec 15, 2025	0.44	0.44	0.43	0.43	0.43	-0.46%	13,292
Dec 12, 2025	0.42	0.44	0.42	0.44	0.44	1.16%	64,009
Dec 11, 2025	0.43	0.44	0.43	0.43	0.43	-0.69%	14,580
Dec 10, 2025	0.44	0.44	0.43	0.43	0.43	-1.59%	1,768
Dec 9, 2025	0.44	0.45	0.43	0.44	0.44	-1.79%	6,474
Dec 8, 2025	0.43	0.45	0.43	0.45	0.45	1.82%	37,822
Dec 5, 2025	0.44	0.44	0.42	0.44	0.44	1.85%	23,901
Dec 4, 2025	0.44	0.44	0.43	0.43	0.43	-1.59%	74,862
Dec 3, 2025	0.44	0.44	0.40	0.44	0.44	-	152,866
Dec 2, 2025	0.41	0.44	0.41	0.44	0.44	8.40%	76,326
Dec 1, 2025	0.40	0.41	0.40	0.41	0.41	2.79%	39,440
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	32,178
Nov 27, 2025	0.39	0.40	0.38	0.40	0.40	2.59%	33,500
Nov 26, 2025	0.40	0.41	0.36	0.39	0.39	-3.74%	294,293
Nov 25, 2025	0.40	0.41	0.40	0.40	0.40	-2.43%	112,124
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	-0.72%	5,946
Nov 21, 2025	0.41	0.42	0.40	0.41	0.41	-0.48%	36,141
Nov 20, 2025	0.42	0.42	0.40	0.42	0.42	0.24%	18,558
Nov 19, 2025	0.42	0.42	0.41	0.42	0.42	-	18,130
Nov 18, 2025	0.41	0.42	0.40	0.42	0.42	0.24%	33,366
Nov 17, 2025	0.42	0.42	0.40	0.41	0.41	-0.48%	20,542
Nov 14, 2025	0.42	0.42	0.40	0.42	0.42	0.48%	66,510
Nov 13, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	12,416
Nov 12, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	7,963
Nov 11, 2025	0.42	0.42	0.41	0.41	0.41	-0.24%	21,213
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	6,240
Nov 7, 2025	0.41	0.42	0.41	0.42	0.42	0.72%	40,772
Nov 6, 2025	0.42	0.42	0.41	0.41	0.41	-1.19%	38,101
Nov 5, 2025	0.42	0.43	0.40	0.42	0.42	-2.56%	101,984
Nov 4, 2025	0.43	0.43	0.42	0.43	0.43	-	53,601
Nov 3, 2025	0.42	0.43	0.42	0.43	0.43	0.94%	42,505
Oct 31, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	32,757
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	7,168
Oct 29, 2025	0.43	0.43	0.43	0.43	0.43	-0.69%	22,130
Oct 28, 2025	0.43	0.44	0.43	0.44	0.44	-0.46%	21,921
Oct 27, 2025	0.44	0.45	0.43	0.44	0.44	0.69%	18,935
Oct 24, 2025	0.43	0.44	0.43	0.43	0.43	0.46%	15,857
Oct 23, 2025	0.43	0.44	0.42	0.43	0.43	-0.23%	76,075
Oct 22, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	26,517
Oct 21, 2025	0.44	0.44	0.43	0.44	0.44	0.46%	44,797
Oct 20, 2025	0.43	0.44	0.43	0.44	0.44	-	51,812
Oct 17, 2025	0.44	0.44	0.43	0.44	0.44	0.93%	19,454
Oct 16, 2025	0.44	0.44	0.43	0.43	0.43	-1.82%	10,355
Oct 15, 2025	0.44	0.44	0.43	0.44	0.44	0.69%	13,489