Nimble Holdings Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.24	0.24	0.24	0.24	0.24	4.44%	30,000
Nov 10, 2026	0.26	0.26	0.23	0.23	0.23	-11.76%	300,000
Nov 9, 2026	0.35	0.35	0.24	0.26	0.26	-27.14%	450,000
Nov 6, 2026	0.35	0.45	0.35	0.35	0.35	-	161,930
Nov 5, 2026	0.36	0.36	0.35	0.35	0.35	-7.89%	120,000
Nov 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Nov 3, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	90,000
Nov 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 30, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	60,000
Oct 29, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	120,000
Oct 28, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	150,000
Oct 27, 2026	0.35	0.35	0.35	0.33	0.33	13.79%	40,000
Oct 26, 2026	0.29	0.29	0.29	0.29	0.29	5.45%	-
Oct 23, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Oct 22, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Oct 16, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	30,000
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	4,000
Oct 14, 2026	0.28	0.30	0.28	0.30	0.30	-7.69%	90,000
Oct 13, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	10,000
Oct 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Oct 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Oct 8, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	60,000
Oct 7, 2026	0.33	0.33	0.32	0.32	0.32	-16.88%	120,000
Oct 6, 2026	0.40	0.40	0.40	0.39	0.39	13.24%	60,000
Oct 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Oct 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 30, 2026	0.31	0.34	0.31	0.34	0.34	-15.00%	210,000
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	150,000
Sep 25, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 24, 2026	0.42	0.45	0.41	0.41	0.41	-	90,000
Sep 23, 2026	0.42	0.51	0.41	0.41	0.41	-2.38%	390,000
Sep 22, 2026	0.40	0.42	0.40	0.42	0.42	20.00%	330,000
Sep 21, 2026	0.30	0.35	0.30	0.35	0.35	18.64%	210,000
Sep 18, 2026	0.30	0.30	0.26	0.30	0.30	-14.49%	240,000
Sep 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	-
Sep 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 11, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 10, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	-
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 7, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	-	30,390
Sep 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	-