Nido Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.60	0.58	0.60	0.60	-1.65%	61,492
Dec 4, 2025	0.60	0.61	0.58	0.61	0.61	0.83%	29,520
Dec 3, 2025	0.60	0.60	0.58	0.60	0.60	3.45%	28,104
Dec 2, 2025	0.58	0.60	0.57	0.58	0.58	-3.33%	121,196
Dec 1, 2025	0.59	0.62	0.58	0.60	0.60	1.69%	64,093
Nov 28, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	99,318
Nov 27, 2025	0.60	0.61	0.58	0.58	0.58	-2.52%	83,689
Nov 26, 2025	0.60	0.60	0.59	0.60	0.60	1.71%	176,438
Nov 25, 2025	0.59	0.60	0.59	0.59	0.59	0.86%	161,823
Nov 24, 2025	0.60	0.60	0.58	0.58	0.58	-0.85%	49,140
Nov 21, 2025	0.60	0.60	0.56	0.59	0.59	-2.50%	161,457
Nov 20, 2025	0.60	0.61	0.60	0.60	0.60	4.35%	374,424
Nov 19, 2025	0.58	0.58	0.56	0.58	0.58	0.88%	107,378
Nov 18, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	19,665
Nov 17, 2025	0.61	0.61	0.56	0.57	0.57	-5.83%	151,609
Nov 14, 2025	0.60	0.60	0.57	0.60	0.60	-	42,365
Nov 13, 2025	0.59	0.60	0.58	0.60	0.60	5.26%	175,009
Nov 12, 2025	0.58	0.60	0.57	0.57	0.57	-3.39%	70,583
Nov 11, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	207,380
Nov 10, 2025	0.60	0.60	0.60	0.60	0.60	-4.00%	20,372
Nov 6, 2025	0.59	0.63	0.57	0.63	0.63	0.81%	176,165
Nov 5, 2025	0.62	0.63	0.58	0.62	0.62	1.64%	465,711
Nov 4, 2025	0.65	0.65	0.61	0.61	0.61	-8.27%	197,647
Nov 3, 2025	0.67	0.67	0.62	0.67	0.67	5.56%	72,623
Oct 31, 2025	0.66	0.66	0.62	0.63	0.63	-4.55%	27,583
Oct 30, 2025	0.63	0.67	0.63	0.66	0.66	1.54%	57,488
Oct 29, 2025	0.66	0.67	0.64	0.65	0.65	-2.26%	55,120
Oct 28, 2025	0.66	0.67	0.65	0.67	0.67	-	66,354
Oct 27, 2025	0.65	0.67	0.65	0.67	0.67	9.92%	12,309
Oct 24, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	229,447
Oct 23, 2025	0.61	0.62	0.61	0.61	0.61	-	113,747
Oct 22, 2025	0.61	0.63	0.61	0.61	0.61	-	146,609
Oct 21, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	221,913
Oct 20, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	1,500
Oct 17, 2025	0.64	0.64	0.62	0.64	0.64	-0.78%	57,392
Oct 16, 2025	0.64	0.65	0.63	0.65	0.65	0.78%	61,632
Oct 15, 2025	0.62	0.64	0.62	0.64	0.64	1.59%	12,090
Oct 14, 2025	0.63	0.65	0.63	0.63	0.63	-3.08%	114,083
Oct 13, 2025	0.67	0.67	0.65	0.65	0.65	-	40,633
Oct 10, 2025	0.64	0.65	0.63	0.65	0.65	3.17%	18,908
Oct 9, 2025	0.64	0.64	0.63	0.63	0.63	-	11,830
Oct 7, 2025	0.64	0.64	0.60	0.63	0.63	-1.56%	227,749
Oct 6, 2025	0.64	0.65	0.64	0.64	0.64	-0.78%	28,878
Oct 3, 2025	0.63	0.65	0.63	0.65	0.65	1.57%	1,865
Oct 2, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	24,236
Oct 1, 2025	0.64	0.64	0.63	0.64	0.64	-3.03%	42,497
Sep 30, 2025	0.65	0.67	0.63	0.66	0.66	-0.75%	108,608
Sep 29, 2025	0.65	0.67	0.65	0.67	0.67	3.10%	107,174
Sep 26, 2025	0.66	0.66	0.65	0.65	0.65	-	11,340
Sep 25, 2025	0.65	0.65	0.65	0.65	0.65	-1.53%	16,954