Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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