Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	0.43	0.44	0.43	0.44	0.44	1.40%	34,748
Oct 13, 2025	0.44	0.44	0.43	0.43	0.43	-1.83%	54,797
Oct 10, 2025	0.45	0.45	0.44	0.44	0.44	-1.57%	68,108
Oct 9, 2025	0.45	0.45	0.44	0.45	0.45	-0.67%	21,022
Oct 8, 2025	0.45	0.45	0.44	0.45	0.45	-	31,234
Oct 7, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	22,712
Oct 6, 2025	0.46	0.46	0.44	0.45	0.45	-1.09%	23,352
Oct 3, 2025	0.44	0.46	0.44	0.46	0.46	2.92%	59,521
Oct 2, 2025	0.45	0.46	0.43	0.45	0.45	-2.84%	121,333
Oct 1, 2025	0.46	0.47	0.45	0.46	0.46	-	23,538
Sep 30, 2025	0.46	0.47	0.46	0.46	0.46	-1.29%	28,977
Sep 29, 2025	0.48	0.48	0.46	0.46	0.46	-2.11%	77,810