Nextedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	-
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-3.89%	-
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	-2.28%	-
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-1.00%	-
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	-
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	-
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	-
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-5.67%	-
Nov 18, 2025	0.39	0.42	0.39	0.42	0.42	5.75%	503
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	-
Nov 14, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	-
Nov 13, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	-
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	-
Nov 11, 2025	0.40	0.40	0.40	0.40	0.40	-7.42%	-
Nov 10, 2025	0.40	0.43	0.40	0.43	0.43	8.29%	590
Nov 7, 2025	0.40	0.40	0.40	0.40	0.40	-1.24%	-
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	-2.42%	-
Nov 5, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 4, 2025	0.41	0.41	0.41	0.41	0.41	-6.56%	-
Nov 3, 2025	0.41	0.44	0.41	0.44	0.44	6.76%	98
Oct 31, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	-
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-0.72%	-
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Oct 28, 2025	0.42	0.42	0.42	0.42	0.42	-6.87%	-
Oct 27, 2025	0.42	0.45	0.42	0.45	0.45	8.67%	2,549
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Oct 23, 2025	0.42	0.42	0.42	0.42	0.42	-0.71%	-
Oct 22, 2025	0.42	0.42	0.42	0.42	0.42	-7.08%	-
Oct 21, 2025	0.42	0.45	0.42	0.45	0.45	8.13%	315
Oct 20, 2025	0.42	0.42	0.42	0.42	0.42	0.97%	-
Oct 17, 2025	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	0.24%	-
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	1.94%	-
Oct 14, 2025	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Oct 13, 2025	0.42	0.42	0.42	0.42	0.42	-0.94%	-
Oct 10, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	0.23%	-
Oct 8, 2025	0.43	0.43	0.43	0.43	0.43	-2.07%	-
Oct 7, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	-
Oct 6, 2025	0.44	0.44	0.44	0.44	0.44	-5.22%	-
Oct 3, 2025	0.43	0.46	0.43	0.46	0.46	4.55%	7,083
Oct 2, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	-
Oct 1, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	-
Sep 30, 2025	0.45	0.45	0.45	0.45	0.45	-2.41%	-
Sep 29, 2025	0.46	0.46	0.46	0.46	0.46	-1.72%	-
Sep 26, 2025	0.47	0.47	0.47	0.47	0.47	4.73%	-
Sep 25, 2025	0.44	0.44	0.44	0.44	0.44	-1.55%	-
Sep 24, 2025	0.45	0.45	0.45	0.45	0.45	-0.66%	-
Sep 23, 2025	0.45	0.45	0.45	0.45	0.45	0.89%	-
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	-1.75%	-