Nexstim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	12.45	13.10	12.45	12.95	12.95	4.86%	13,166
Feb 24, 2026	11.60	12.35	11.60	12.35	12.35	6.93%	8,351
Feb 23, 2026	11.20	11.65	11.20	11.55	11.55	1.76%	5,692
Feb 20, 2026	11.40	11.70	11.20	11.35	11.35	-0.87%	9,737
Feb 19, 2026	11.40	12.05	11.35	11.45	11.45	0.44%	10,323
Feb 18, 2026	11.35	11.60	11.30	11.40	11.40	-0.44%	3,167
Feb 17, 2026	11.60	11.65	11.35	11.45	11.45	-0.87%	3,495
Feb 16, 2026	11.70	11.70	11.35	11.55	11.55	-1.28%	11,264
Feb 13, 2026	11.30	11.90	11.30	11.70	11.70	3.54%	3,203
Feb 12, 2026	11.75	11.85	11.25	11.30	11.30	-3.83%	8,019
Feb 11, 2026	12.10	12.15	11.30	11.75	11.75	-1.67%	9,490
Feb 10, 2026	12.60	12.60	11.90	11.95	11.95	-5.16%	16,125
Feb 9, 2026	12.60	12.70	12.50	12.60	12.60	-0.79%	2,675
Feb 6, 2026	12.80	12.80	12.55	12.70	12.70	-0.78%	3,408
Feb 5, 2026	12.90	12.90	12.55	12.80	12.80	-0.39%	4,966
Feb 4, 2026	13.05	13.25	12.85	12.85	12.85	-0.77%	6,631
Feb 3, 2026	13.20	13.25	12.95	12.95	12.95	-1.52%	2,283
Feb 2, 2026	13.00	13.20	13.00	13.15	13.15	1.15%	6,928
Jan 30, 2026	13.00	13.15	12.95	13.00	13.00	0.78%	3,309
Jan 29, 2026	13.25	13.25	12.85	12.90	12.90	-0.77%	4,551
Jan 28, 2026	12.90	13.30	12.85	13.00	13.00	1.17%	6,672
Jan 27, 2026	12.70	13.15	12.70	12.85	12.85	0.78%	5,871
Jan 26, 2026	13.00	13.30	12.75	12.75	12.75	-3.04%	7,529
Jan 23, 2026	13.10	13.25	12.95	13.15	13.15	1.94%	5,254
Jan 22, 2026	12.75	13.60	12.40	12.90	12.90	3.61%	7,112
Jan 21, 2026	12.10	12.45	11.95	12.45	12.45	2.47%	4,868
Jan 20, 2026	12.40	12.55	11.95	12.15	12.15	-3.19%	12,086
Jan 19, 2026	12.40	12.55	12.00	12.55	12.55	-0.79%	17,532
Jan 16, 2026	12.30	12.90	12.30	12.65	12.65	2.43%	6,114
Jan 15, 2026	12.55	12.95	12.20	12.35	12.35	-1.59%	9,207
Jan 14, 2026	12.50	12.70	11.95	12.55	12.55	-	33,547
Jan 13, 2026	13.05	13.15	12.45	12.55	12.55	-3.46%	15,903
Jan 12, 2026	13.55	13.55	12.90	13.00	13.00	-4.06%	14,950
Jan 9, 2026	13.65	13.95	13.50	13.55	13.55	-0.73%	3,752
Jan 8, 2026	14.10	14.15	13.55	13.65	13.65	-2.85%	13,128
Jan 7, 2026	14.20	14.25	13.95	14.05	14.05	-0.71%	7,031
Jan 5, 2026	14.05	14.20	13.80	14.15	14.15	1.07%	10,385
Jan 2, 2026	14.25	14.45	13.90	14.00	14.00	-1.41%	7,559
Dec 30, 2025	13.85	14.20	13.85	14.20	14.20	2.90%	10,703
Dec 29, 2025	13.85	13.95	13.55	13.80	13.80	-0.72%	12,427
Dec 23, 2025	14.20	14.20	13.65	13.90	13.90	-	13,718
Dec 22, 2025	13.90	14.00	13.75	13.90	13.90	-1.07%	5,026
Dec 19, 2025	14.15	14.35	13.80	14.05	14.05	-0.35%	5,865
Dec 18, 2025	14.30	14.35	14.00	14.10	14.10	-2.08%	9,264
Dec 17, 2025	14.35	14.40	14.05	14.40	14.40	-	7,858
Dec 16, 2025	14.90	15.00	14.10	14.40	14.40	2.13%	11,344
Dec 15, 2025	14.90	14.90	14.10	14.10	14.10	-	13,852
Dec 12, 2025	14.25	14.25	14.00	14.10	14.10	-0.70%	3,557
Dec 11, 2025	14.15	14.55	13.95	14.20	14.20	0.35%	3,068
Dec 10, 2025	14.15	14.25	14.05	14.15	14.15	-	1,836