Nameson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	44,000
Aug 20, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	314,000
Aug 19, 2026	0.80	0.81	0.80	0.80	0.80	-	402,000
Aug 18, 2026	0.81	0.81	0.80	0.80	0.80	-	144,000
Aug 17, 2026	0.79	0.81	0.79	0.80	0.80	-1.23%	486,000
Aug 14, 2026	0.79	0.82	0.78	0.81	0.81	1.25%	1,208,000
Aug 13, 2026	0.80	0.80	0.80	0.80	0.80	-	886,000
Aug 12, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	676,000
Aug 11, 2026	0.81	0.81	0.81	0.81	0.81	-	290,000
Aug 10, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	662,000
Aug 7, 2026	0.80	0.80	0.80	0.80	0.80	-	100,000
Aug 6, 2026	0.80	0.81	0.80	0.80	0.80	-	314,135
Aug 5, 2026	0.81	0.81	0.80	0.80	0.80	-	542,135
Aug 4, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	326,000
Aug 3, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	466,000
Jul 31, 2026	0.80	0.80	0.79	0.79	0.79	-	62,000
Jul 30, 2026	0.79	0.79	0.79	0.79	0.79	-	744,000
Jul 29, 2026	0.80	0.80	0.79	0.79	0.79	-	376,000
Jul 28, 2026	0.79	0.80	0.79	0.79	0.79	-	290,000
Jul 27, 2026	0.80	0.80	0.77	0.79	0.79	1.28%	260,000
Jul 24, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	440,000
Jul 23, 2026	0.79	0.80	0.79	0.79	0.79	-	512,000
Jul 22, 2026	0.79	0.80	0.79	0.79	0.79	-	140,000
Jul 21, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	100,000
Jul 20, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	132,000
Jul 17, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	664,000
Jul 16, 2026	0.79	0.79	0.77	0.78	0.78	-	526,000
Jul 15, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	258,000
Jul 14, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	40,000
Jul 13, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	262,000
Jul 10, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	142,000
Jul 9, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	176,000
Jul 8, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	190,000
Jul 7, 2026	0.75	0.77	0.75	0.76	0.76	-1.30%	910,000
Jul 6, 2026	0.79	0.81	0.76	0.77	0.77	-2.53%	718,000
Jul 3, 2026	0.78	0.79	0.78	0.79	0.79	-	342,000
Jul 2, 2026	0.80	0.80	0.79	0.79	0.79	-	328,000
Jun 30, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	632,000
Jun 29, 2026	0.79	0.82	0.79	0.80	0.80	2.56%	1,788,000
Jun 26, 2026	0.78	0.79	0.77	0.78	0.78	-	1,802,000
Jun 25, 2026	0.75	0.79	0.75	0.78	0.78	4.00%	936,000
Jun 24, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	2,556,000
Jun 23, 2026	0.75	0.76	0.67	0.74	0.74	-15.91%	21,170,000
Jun 22, 2026	0.88	0.89	0.88	0.88	0.88	-	606,000
Jun 18, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	114,000
Jun 17, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	360,000
Jun 16, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	368,000
Jun 15, 2026	0.89	0.90	0.89	0.90	0.90	3.45%	392,000
Jun 12, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	1,444,000
Jun 11, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	398,000