Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.39	0.39	0.38	0.38	-	-2.54%	24,168
Jun 2, 2026	0.39	0.39	0.38	0.39	0.39	4.52%	40,213
Jun 1, 2026	0.37	0.40	0.37	0.38	0.38	-2.08%	22,766
May 29, 2026	0.37	0.38	0.37	0.38	0.38	1.05%	25,114
May 28, 2026	0.38	0.38	0.37	0.38	0.38	-	6,073
May 27, 2026	0.39	0.39	0.38	0.38	0.38	-1.55%	21,216
May 26, 2026	0.38	0.39	0.37	0.39	0.39	1.58%	30,739
May 25, 2026	0.37	0.39	0.37	0.38	0.38	1.60%	55,125
May 22, 2026	0.38	0.38	0.37	0.37	0.37	-0.53%	17,696
May 21, 2026	0.37	0.39	0.36	0.38	0.38	2.73%	62,749
May 20, 2026	0.37	0.37	0.35	0.37	0.37	5.17%	35,664
May 19, 2026	0.36	0.36	0.34	0.35	0.35	-2.52%	29,863
May 18, 2026	0.35	0.36	0.35	0.36	0.36	0.28%	8,627
May 15, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	15,525
May 14, 2026	0.35	0.36	0.34	0.36	0.36	-0.28%	33,374
May 13, 2026	0.35	0.36	0.34	0.36	0.36	-1.10%	38,893
May 12, 2026	0.36	0.36	0.36	0.36	0.36	-	14,395
May 11, 2026	0.36	0.36	0.35	0.36	0.36	-0.55%	7,363
May 8, 2026	0.36	0.36	0.35	0.36	0.36	2.54%	30,928
May 7, 2026	0.34	0.36	0.34	0.36	0.36	1.43%	16,699
May 6, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	69,168
May 5, 2026	0.34	0.36	0.34	0.35	0.35	-0.58%	9,421
May 4, 2026	0.34	0.35	0.34	0.35	0.35	2.06%	8,774
Apr 30, 2026	0.34	0.35	0.34	0.34	0.34	-2.58%	3,410
Apr 29, 2026	0.34	0.35	0.34	0.35	0.35	-	23,961
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