NEXOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	15.49	15.52	15.44	15.48	15.48	0.92%	23,445
Aug 7, 2026	15.32	15.41	15.32	15.34	15.34	2.27%	11,885
Aug 6, 2026	15.10	15.20	14.99	15.00	15.00	0.54%	15,935
Aug 5, 2026	15.08	15.36	14.75	14.92	14.92	-1.58%	12,989
Aug 4, 2026	15.11	15.29	15.09	15.16	15.16	-1.24%	19,887
Aug 3, 2026	15.32	15.35	15.31	15.35	15.35	-1.73%	11,073
Jul 31, 2026	15.58	15.67	15.49	15.62	15.62	-3.84%	12,652
Jul 30, 2026	16.22	16.25	16.00	16.24	16.24	-0.95%	8,367
Jul 29, 2026	16.30	16.45	15.72	16.40	16.40	7.75%	8,089
Jul 28, 2026	15.22	15.22	15.16	15.22	15.22	2.11%	31,450
Jul 27, 2026	14.92	14.95	14.83	14.91	14.91	6.31%	19,619
Jul 24, 2026	13.91	14.45	13.91	14.02	14.02	-0.57%	48,328
Jul 23, 2026	13.67	14.10	13.58	14.10	14.10	3.07%	43,739
Jul 22, 2026	14.15	14.70	13.61	13.68	13.68	-2.29%	12,490
Jul 21, 2026	13.95	14.04	13.93	14.00	14.00	-1.69%	129,825
Jul 20, 2026	14.31	14.43	14.18	14.24	14.24	-0.42%	37,699
Jul 17, 2026	14.56	14.70	14.17	14.30	14.30	0.35%	46,933
Jul 16, 2026	14.02	14.25	13.97	14.25	14.25	3.64%	33,080
Jul 15, 2026	13.69	13.75	13.61	13.75	13.75	-1.79%	38,980
Jul 14, 2026	14.43	14.43	13.92	14.00	14.00	0.36%	45,844
Jul 13, 2026	13.99	13.99	13.91	13.95	13.95	-1.48%	59,273
Jul 10, 2026	14.08	14.17	14.08	14.16	14.16	1.14%	26,710
Jul 9, 2026	13.96	14.02	13.95	14.00	14.00	-0.99%	29,653
Jul 8, 2026	14.30	14.31	14.05	14.14	14.14	-2.35%	52,826
Jul 7, 2026	14.78	14.78	14.32	14.48	14.48	1.19%	62,453
Jul 6, 2026	14.18	14.32	14.18	14.31	14.31	3.62%	79,019
Jul 2, 2026	13.92	13.92	13.75	13.81	13.81	2.60%	41,842
Jul 1, 2026	13.49	13.49	13.36	13.46	13.46	1.51%	102,564
Jun 30, 2026	13.50	13.50	13.18	13.26	13.26	-5.01%	162,785
Jun 29, 2026	13.96	13.96	13.61	13.96	13.96	5.68%	88,560
Jun 26, 2026	13.29	13.30	13.21	13.21	13.21	1.15%	53,588
Jun 25, 2026	13.12	13.70	13.04	13.06	13.06	-0.46%	53,037
Jun 24, 2026	13.06	13.12	13.01	13.12	13.12	-2.38%	81,291
Jun 23, 2026	13.45	13.47	13.22	13.44	13.44	-1.18%	143,727
Jun 22, 2026	13.64	13.68	13.48	13.60	13.60	-0.95%	114,519
Jun 18, 2026	13.75	13.80	13.69	13.73	13.73	-0.15%	35,784
Jun 17, 2026	13.85	13.91	13.75	13.75	13.75	0.44%	18,851
Jun 16, 2026	13.75	13.75	13.41	13.69	13.69	0.59%	61,368
Jun 15, 2026	13.62	13.68	13.61	13.61	13.61	-0.58%	71,674
Jun 12, 2026	13.63	13.71	13.61	13.69	13.69	-0.87%	40,304
Jun 11, 2026	13.60	13.88	13.60	13.81	13.81	1.62%	51,235
Jun 10, 2026	13.71	13.76	13.58	13.59	13.59	0.37%	22,943
Jun 9, 2026	13.71	13.75	13.47	13.54	13.54	-3.18%	91,997
Jun 8, 2026	14.05	14.14	13.97	13.99	13.99	1.34%	66,561
Jun 5, 2026	14.08	14.08	13.80	13.80	13.80	-0.14%	18,870
Jun 4, 2026	13.81	13.85	13.74	13.82	13.82	-4.76%	36,367
Jun 3, 2026	14.52	14.55	14.45	14.51	14.51	0.28%	50,105
Jun 2, 2026	14.46	14.52	14.42	14.47	14.47	0.84%	44,185
Jun 1, 2026	14.35	14.41	14.28	14.35	14.35	2.79%	43,535
May 29, 2026	13.87	14.02	13.87	13.96	13.96	-2.45%	60,099