Nila Spaces Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.99	13.00	12.53	12.60	12.60	-1.79%	312,120
May 27, 2026	12.67	12.99	12.45	12.83	12.83	2.56%	478,959
May 26, 2026	12.94	12.98	12.50	12.51	12.51	-3.32%	931,260
May 25, 2026	13.18	13.18	12.84	12.94	12.94	0.31%	296,264
May 22, 2026	13.01	13.20	12.81	12.90	12.90	-1.30%	454,672
May 21, 2026	13.07	13.29	13.01	13.07	13.07	-	492,033
May 20, 2026	13.00	13.28	12.90	13.07	13.07	-0.61%	566,207
May 19, 2026	13.20	13.39	13.10	13.15	13.15	-0.30%	407,073
May 18, 2026	13.63	13.63	13.01	13.19	13.19	-2.37%	574,754
May 15, 2026	13.98	14.05	13.32	13.51	13.51	-2.81%	565,789
May 14, 2026	14.15	14.16	13.68	13.90	13.90	0.58%	464,710
May 13, 2026	13.98	14.49	13.70	13.82	13.82	-1.14%	955,906
May 12, 2026	14.70	14.99	13.73	13.98	13.98	-4.96%	825,591
May 11, 2026	15.49	15.49	14.00	14.71	14.71	-5.04%	1,082,688
May 8, 2026	15.10	15.61	14.68	15.49	15.49	2.58%	1,112,565
May 7, 2026	14.42	15.77	14.07	15.10	15.10	5.15%	3,429,687
May 6, 2026	13.40	14.89	13.40	14.36	14.36	7.16%	1,618,044
May 5, 2026	13.80	13.80	13.31	13.40	13.40	-1.54%	272,375
May 4, 2026	13.84	14.08	13.22	13.61	13.61	0.29%	498,541
Apr 30, 2026	13.80	14.10	13.50	13.57	13.57	-0.15%	737,962
Apr 29, 2026	13.23	14.09	13.21	13.59	13.59	2.72%	1,169,964
Apr 28, 2026	13.05	13.46	12.86	13.23	13.23	1.38%	504,432
Apr 27, 2026	12.84	13.45	12.84	13.05	13.05	-0.61%	483,970
Apr 24, 2026	13.50	13.50	13.05	13.13	13.13	-1.20%	244,758
Apr 23, 2026	13.52	13.52	13.18	13.29	13.29	-1.70%	237,488
Apr 22, 2026	13.47	13.59	13.36	13.52	13.52	0.37%	344,571
Apr 21, 2026	13.51	14.06	13.40	13.47	13.47	-1.25%	493,820
Apr 20, 2026	13.50	13.91	13.45	13.64	13.64	-1.30%	215,087
Apr 17, 2026	14.02	14.09	13.41	13.82	13.82	-0.79%	424,382
Apr 16, 2026	13.96	14.24	13.59	13.93	13.93	-0.21%	841,445
Apr 15, 2026	13.60	14.05	13.60	13.96	13.96	2.87%	661,483
Apr 13, 2026	13.57	13.78	13.05	13.57	13.57	-1.09%	418,506
Apr 10, 2026	13.73	13.88	13.56	13.72	13.72	-0.07%	529,243
Apr 9, 2026	13.70	13.83	13.30	13.73	13.73	0.88%	319,681
Apr 8, 2026	13.48	14.10	13.48	13.61	13.61	2.95%	715,027
Apr 7, 2026	13.13	13.75	13.01	13.22	13.22	0.69%	648,966
Apr 6, 2026	13.40	13.40	12.83	13.13	13.13	-1.72%	468,767
Apr 2, 2026	13.20	13.54	12.77	13.36	13.36	1.37%	589,702
Apr 1, 2026	12.25	13.26	12.21	13.18	13.18	14.01%	1,928,991
Mar 30, 2026	12.23	12.33	11.35	11.56	11.56	-5.09%	799,596
Mar 27, 2026	12.45	12.82	12.05	12.18	12.18	-4.77%	1,069,556
Mar 25, 2026	12.30	12.86	12.30	12.79	12.79	4.15%	1,650,679
Mar 24, 2026	11.98	12.50	11.92	12.28	12.28	3.37%	696,844
Mar 23, 2026	12.20	12.50	11.75	11.88	11.88	-4.88%	1,370,269
Mar 20, 2026	12.79	13.23	12.40	12.49	12.49	-2.35%	502,627
Mar 19, 2026	13.20	13.30	12.58	12.79	12.79	-1.39%	421,637
Mar 18, 2026	12.89	14.35	12.89	12.97	12.97	1.09%	410,701
Mar 17, 2026	12.86	12.99	12.64	12.83	12.83	-0.23%	348,264
Mar 16, 2026	13.29	13.32	12.80	12.86	12.86	-1.61%	443,090
Mar 13, 2026	13.15	13.49	12.36	13.07	13.07	-0.61%	474,257