BKK:NFLX06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.68	2.72	2.68	2.72	2.72	0.74%	49,842
Aug 31, 2026	2.72	2.72	2.66	2.70	2.70	1.50%	839,083
Aug 28, 2026	2.66	2.66	2.62	2.66	2.66	-	563,628
Aug 27, 2026	2.66	2.70	2.62	2.66	2.66	-1.48%	196,218
Aug 26, 2026	2.70	2.70	2.62	2.70	2.70	3.05%	648,025
Aug 25, 2026	2.62	2.64	2.60	2.62	2.62	-	559,399
Aug 24, 2026	2.62	2.64	2.58	2.62	2.62	-	644,684
Aug 21, 2026	2.62	2.66	2.60	2.62	2.62	-1.50%	116,584
Aug 20, 2026	2.64	2.68	2.56	2.66	2.66	3.10%	995,430
Aug 19, 2026	2.56	2.62	2.54	2.58	2.58	0.78%	251,538
Aug 18, 2026	2.58	2.58	2.50	2.56	2.56	-1.54%	257,517
Aug 17, 2026	2.62	2.62	2.56	2.60	2.60	-1.52%	758,372
Aug 14, 2026	2.52	2.64	2.52	2.64	2.64	4.76%	3,414,117
Aug 13, 2026	2.54	2.54	2.48	2.52	2.52	-0.79%	720,991
Aug 11, 2026	2.46	2.54	2.42	2.54	2.54	3.25%	301,402
Aug 10, 2026	2.42	2.48	2.42	2.46	2.46	0.82%	37,970
Aug 7, 2026	2.46	2.46	2.42	2.44	2.44	-0.81%	107,829
Aug 6, 2026	2.48	2.48	2.44	2.46	2.46	-0.81%	36,546
Aug 5, 2026	2.44	2.48	2.42	2.48	2.48	0.81%	188,688
Aug 4, 2026	2.42	2.48	2.40	2.46	2.46	1.65%	1,930,732
Aug 3, 2026	2.44	2.44	2.38	2.42	2.42	-0.82%	42,143
Jul 31, 2026	2.44	2.46	2.36	2.44	2.44	-0.81%	708,544
Jul 30, 2026	2.38	2.48	2.34	2.46	2.46	3.36%	1,068,736
Jul 27, 2026	2.34	2.38	2.30	2.38	2.38	1.71%	839,247
Jul 24, 2026	2.34	2.36	2.30	2.34	2.34	-	261,294,996
Jul 23, 2026	2.32	2.40	2.32	2.34	2.34	-	399,789
Jul 22, 2026	2.28	2.34	2.26	2.34	2.34	1.74%	4,700,672
Jul 21, 2026	2.34	2.34	2.26	2.30	2.30	-1.71%	537,375
Jul 20, 2026	2.26	2.36	2.24	2.34	2.34	2.63%	7,464,551
Jul 17, 2026	2.50	2.50	2.24	2.28	2.28	-9.52%	2,723,641
Jul 16, 2026	2.50	2.52	2.46	2.52	2.52	0.80%	894,980
Jul 15, 2026	2.48	2.50	2.44	2.50	2.50	0.81%	3,332,937
Jul 14, 2026	2.48	2.52	2.46	2.48	2.48	-	117,058
Jul 13, 2026	2.52	2.52	2.42	2.48	2.48	-2.36%	551,315
Jul 10, 2026	2.52	2.54	2.48	2.54	2.54	0.79%	676,697
Jul 9, 2026	2.58	2.58	2.50	2.52	2.52	-2.33%	133,752
Jul 8, 2026	2.56	2.60	2.54	2.58	2.58	0.78%	219,888
Jul 7, 2026	2.58	2.58	2.52	2.56	2.56	-0.78%	1,360,438
Jul 6, 2026	2.60	2.60	2.58	2.58	2.58	-0.77%	2,019,957
Jul 3, 2026	2.50	2.60	2.48	2.60	2.60	4.00%	482,041
Jul 2, 2026	2.42	2.52	2.42	2.50	2.50	3.31%	543,561
Jul 1, 2026	2.46	2.46	2.38	2.42	2.42	-1.63%	118,965
Jun 30, 2026	2.48	2.54	2.46	2.46	2.46	-0.81%	212,229
Jun 29, 2026	2.40	2.52	2.40	2.48	2.48	3.33%	208,866
Jun 26, 2026	2.40	2.42	2.38	2.40	2.40	-	125,671
Jun 25, 2026	2.42	2.70	2.38	2.40	2.40	-0.83%	5,121,327
Jun 24, 2026	2.44	2.46	2.42	2.42	2.42	-	687,794
Jun 23, 2026	2.54	2.54	2.38	2.42	2.42	-4.72%	540,072
Jun 22, 2026	2.58	2.58	2.54	2.54	2.54	-1.55%	29,157
Jun 19, 2026	2.54	2.58	2.50	2.58	2.58	1.57%	90,325