Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.35	0.35	0.34	0.35	0.35	0.29%	10,772
Apr 27, 2026	0.35	0.36	0.35	0.35	0.35	-4.40%	66,082
Apr 24, 2026	0.36	0.36	0.35	0.36	0.36	-	26,502
Apr 23, 2026	0.35	0.36	0.35	0.36	0.36	1.11%	6,423
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-0.83%	4,639
Apr 21, 2026	0.36	0.36	0.35	0.36	0.36	0.83%	24,820
Apr 20, 2026	0.35	0.36	0.34	0.36	0.36	0.28%	33,352
Apr 17, 2026	0.35	0.36	0.34	0.36	0.36	3.76%	54,242
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	1.76%	34,990
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	32,361
Apr 14, 2026	0.35	0.35	0.34	0.35	0.35	-	69,238
Apr 13, 2026	0.35	0.36	0.33	0.35	0.35	-3.63%	114,469
Apr 10, 2026	0.35	0.36	0.35	0.36	0.36	1.99%	17,653
Apr 9, 2026	0.36	0.36	0.34	0.35	0.35	-2.77%	44,449
Apr 8, 2026	0.36	0.37	0.35	0.36	0.36	1.98%	30,952
Apr 7, 2026	0.35	0.35	0.34	0.35	0.35	3.81%	50,499
Apr 2, 2026	0.36	0.36	0.34	0.34	0.34	-7.34%	101,603
Apr 1, 2026	0.36	0.38	0.35	0.37	0.37	-0.27%	66,467
Mar 31, 2026	0.36	0.37	0.36	0.37	0.37	-0.27%	29,622
Mar 30, 2026	0.37	0.39	0.36	0.37	0.37	-	89,704
Mar 27, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	23,797
Mar 26, 2026	0.40	0.40	0.38	0.38	0.38	-4.76%	76,974
Mar 25, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	45,742
Mar 24, 2026	0.39	0.40	0.39	0.40	0.40	0.51%	11,707
Mar 23, 2026	0.39	0.40	0.39	0.39	0.39	-1.50%	28,436
Mar 20, 2026	0.39	0.40	0.39	0.40	0.40	-	20,932
Mar 19, 2026	0.40	0.40	0.39	0.40	0.40	-	21,709
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	-	3,114
Mar 17, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	3,434
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.01%	13,329
Mar 13, 2026	0.40	0.40	0.39	0.40	0.40	0.51%	20,088
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	19,674
Mar 11, 2026	0.41	0.41	0.39	0.40	0.40	-1.73%	27,112
Mar 10, 2026	0.41	0.41	0.40	0.41	0.41	-0.74%	5,142
Mar 9, 2026	0.42	0.42	0.39	0.41	0.41	-2.63%	52,660
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