NEXOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.29	18.31	18.09	18.16	18.16	1.03%	25,976
Mar 26, 2026	18.22	18.23	17.97	17.97	17.97	-2.39%	42,718
Mar 25, 2026	18.50	18.50	18.37	18.41	18.41	1.68%	34,764
Mar 24, 2026	18.01	18.17	18.01	18.11	18.11	-0.96%	32,801
Mar 23, 2026	18.07	18.40	18.07	18.28	18.28	4.82%	61,417
Mar 20, 2026	17.93	17.93	17.33	17.44	17.44	-3.65%	39,430
Mar 19, 2026	17.87	18.22	17.76	18.10	18.10	-0.11%	26,847
Mar 18, 2026	18.27	18.33	18.12	18.12	18.12	-1.79%	21,440
Mar 17, 2026	19.10	19.10	18.44	18.45	18.45	-3.53%	73,726
Mar 16, 2026	19.17	19.18	19.02	19.13	19.13	2.50%	40,838
Mar 13, 2026	18.96	18.98	18.66	18.66	18.66	0.76%	20,843
Mar 12, 2026	18.64	18.70	18.48	18.52	18.52	-2.50%	40,043
Mar 11, 2026	19.03	19.05	18.90	19.00	19.00	-3.28%	54,794
Mar 10, 2026	19.15	19.93	19.15	19.64	19.64	0.46%	82,201
Mar 9, 2026	20.09	20.09	19.00	19.55	19.55	4.03%	49,113
Mar 6, 2026	18.40	19.01	18.38	18.79	18.79	0.34%	49,350
Mar 5, 2026	18.82	19.31	18.53	18.73	18.73	-6.21%	55,448
Mar 4, 2026	19.93	20.01	19.85	19.97	19.97	0.94%	52,799
Mar 3, 2026	19.66	19.93	19.39	19.79	19.79	-3.96%	51,393
Mar 2, 2026	20.60	20.63	20.53	20.60	20.60	-3.15%	32,316
Feb 27, 2026	21.13	21.63	20.93	21.27	21.27	3.55%	40,784
Feb 26, 2026	20.76	20.76	20.53	20.54	20.54	2.91%	41,700
Feb 25, 2026	19.88	20.08	19.88	19.96	19.96	-0.50%	43,051
Feb 24, 2026	20.79	20.79	20.04	20.06	20.06	-3.04%	63,357
Feb 23, 2026	20.74	20.77	20.58	20.69	20.69	-0.14%	57,487
Feb 20, 2026	20.62	20.78	20.62	20.72	20.72	-0.77%	36,682
Feb 19, 2026	20.93	20.97	20.88	20.88	20.88	-0.71%	29,973
Feb 18, 2026	21.00	21.15	20.96	21.03	21.03	0.96%	55,201
Feb 17, 2026	20.76	20.93	20.71	20.83	20.83	0.65%	38,341
Feb 13, 2026	22.39	22.39	20.50	20.70	20.70	-16.62%	26,448
Feb 12, 2026	24.25	25.08	24.15	24.82	24.82	1.43%	19,898
Feb 11, 2026	24.42	24.55	24.35	24.47	24.47	1.16%	13,731
Feb 10, 2026	24.18	24.29	24.17	24.19	24.19	0.22%	41,355
Feb 9, 2026	24.31	24.31	23.80	24.14	24.14	3.32%	39,354
Feb 6, 2026	23.24	23.49	23.24	23.36	23.36	1.57%	19,027
Feb 5, 2026	23.05	23.12	23.00	23.00	23.00	0.83%	49,367
Feb 4, 2026	22.91	22.91	22.76	22.81	22.81	-2.10%	28,966
Feb 3, 2026	23.60	23.60	23.04	23.30	23.30	-1.27%	54,352
Feb 2, 2026	23.50	24.24	23.47	23.60	23.60	-0.63%	25,069
Jan 30, 2026	24.00	24.17	23.06	23.75	23.75	-12.20%	58,768
Jan 29, 2026	27.90	27.90	26.68	27.05	27.05	-2.87%	55,094
Jan 28, 2026	28.17	28.17	27.67	27.85	27.85	-2.89%	16,861
Jan 27, 2026	28.21	28.69	28.21	28.68	28.68	3.84%	8,708
Jan 26, 2026	28.57	28.82	27.58	27.62	27.62	-1.41%	15,076
Jan 23, 2026	27.73	28.04	27.73	28.02	28.02	3.26%	14,003
Jan 22, 2026	27.57	27.57	27.00	27.13	27.13	0.33%	34,116
Jan 21, 2026	26.96	27.07	26.85	27.04	27.04	1.70%	35,261
Jan 20, 2026	26.58	26.71	26.58	26.59	26.59	0.28%	9,452
Jan 16, 2026	26.58	26.65	26.50	26.52	26.52	-0.15%	8,219
Jan 15, 2026	26.60	26.63	26.56	26.56	26.56	0.87%	11,778