Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.32	0.32	0.30	0.31	0.31	-1.26%	114,464
Jul 30, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	25,790
Jul 29, 2026	0.31	0.32	0.31	0.32	0.32	-	48,723
Jul 28, 2026	0.31	0.32	0.31	0.32	0.32	-	14,028
Jul 27, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	28,573
Jul 24, 2026	0.32	0.32	0.32	0.32	0.32	-	10,400
Jul 23, 2026	0.32	0.32	0.31	0.32	0.32	-	33,312
Jul 22, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	49,390
Jul 21, 2026	0.31	0.32	0.31	0.32	0.32	-0.31%	3,086
Jul 20, 2026	0.32	0.32	0.32	0.32	0.32	2.56%	3,869
Jul 17, 2026	0.32	0.32	0.31	0.31	0.31	-2.19%	18,652
Jul 16, 2026	0.32	0.32	0.32	0.32	0.32	1.91%	17,233
Jul 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.88%	39,499
Jul 14, 2026	0.32	0.32	0.31	0.32	0.32	-	10,760
Jul 13, 2026	0.33	0.33	0.32	0.32	0.32	-2.74%	21,911
Jul 10, 2026	0.32	0.33	0.31	0.33	0.33	2.81%	47,048
Jul 9, 2026	0.33	0.33	0.31	0.32	0.32	-2.74%	21,304
Jul 8, 2026	0.33	0.33	0.32	0.33	0.33	-	23,810
Jul 7, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	7,630
Jul 6, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	34,989
Jul 3, 2026	0.35	0.35	0.34	0.35	0.35	-4.17%	54,610
Jul 2, 2026	0.34	0.36	0.34	0.36	0.36	0.56%	10,483
Jul 1, 2026	0.35	0.36	0.35	0.36	0.36	-0.56%	20,888
Jun 30, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	11,011
Jun 29, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	4,496
Jun 26, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	3,781
Jun 25, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	12,381
Jun 24, 2026	0.36	0.36	0.36	0.36	0.36	-2.96%	22,349
Jun 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 22, 2026	0.36	0.37	0.36	0.37	0.37	0.27%	20,853
Jun 19, 2026	0.36	0.37	0.36	0.37	0.37	-0.27%	22,158
Jun 18, 2026	0.36	0.37	0.36	0.37	0.37	-	3,351
Jun 17, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	1,644
Jun 16, 2026	0.36	0.37	0.36	0.37	0.37	-	3,864
Jun 15, 2026	0.37	0.37	0.36	0.37	0.37	3.33%	25,037
Jun 12, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	22,277
Jun 11, 2026	0.36	0.37	0.36	0.37	0.37	0.27%	15,131
Jun 10, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	670
Jun 9, 2026	0.38	0.38	0.36	0.37	0.37	-0.80%	5,007
Jun 8, 2026	0.37	0.37	0.36	0.37	0.37	0.81%	992
Jun 5, 2026	0.36	0.38	0.36	0.37	0.37	-	12,179
Jun 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.89%	9,661
Jun 3, 2026	0.39	0.39	0.38	0.38	0.38	-3.05%	31,808
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