NEXOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	16.23	16.32	16.15	16.30	16.30	-3.65%	51,031
May 11, 2026	16.91	16.98	16.85	16.92	16.92	-1.05%	37,618
May 8, 2026	17.01	17.10	17.01	17.10	17.10	1.79%	23,311
May 7, 2026	16.93	16.93	16.76	16.80	16.80	-0.41%	40,374
May 6, 2026	16.95	17.03	16.84	16.87	16.87	1.75%	13,996
May 5, 2026	16.49	16.66	16.46	16.58	16.58	1.47%	20,389
May 4, 2026	16.32	16.53	16.17	16.34	16.34	-1.09%	21,491
May 1, 2026	16.57	16.58	16.25	16.52	16.52	-3.56%	12,384
Apr 30, 2026	16.77	17.15	16.70	17.13	17.13	4.26%	62,300
Apr 29, 2026	16.27	16.48	16.06	16.43	16.43	-0.06%	23,050
Apr 28, 2026	17.06	17.06	16.44	16.44	16.44	-0.20%	72,283
Apr 27, 2026	16.52	16.52	16.41	16.47	16.47	-0.71%	53,751
Apr 24, 2026	16.56	16.63	16.56	16.59	16.59	-1.84%	17,764
Apr 23, 2026	17.25	17.61	16.81	16.90	16.90	-1.22%	34,064
Apr 22, 2026	17.15	17.15	17.06	17.11	17.11	-0.06%	31,493
Apr 21, 2026	17.68	17.68	17.12	17.12	17.12	-3.28%	15,937
Apr 20, 2026	17.61	17.71	17.61	17.70	17.70	-0.69%	55,391
Apr 17, 2026	17.87	17.94	17.81	17.82	17.82	1.76%	24,967
Apr 16, 2026	17.45	17.53	17.39	17.52	17.52	2.25%	16,497
Apr 15, 2026	17.12	17.81	17.09	17.13	17.13	1.78%	20,237
Apr 14, 2026	16.72	16.85	16.25	16.83	16.83	0.48%	27,942
Apr 13, 2026	16.54	16.75	16.53	16.75	16.75	-	40,445
Apr 10, 2026	16.74	16.79	16.72	16.75	16.75	-4.72%	17,493
Apr 9, 2026	17.52	17.69	17.46	17.58	17.58	1.44%	25,027
Apr 8, 2026	17.63	17.63	17.22	17.33	17.33	5.29%	19,001
Apr 7, 2026	16.27	16.46	16.20	16.46	16.46	-0.78%	85,549
Apr 6, 2026	16.54	16.61	16.49	16.59	16.59	-1.10%	35,613
Apr 2, 2026	16.52	16.85	16.52	16.78	16.78	-4.80%	23,624
Apr 1, 2026	17.56	17.73	17.56	17.62	17.62	-3.72%	15,596
Mar 31, 2026	18.41	18.76	18.30	18.30	18.30	0.83%	53,867
Mar 30, 2026	18.26	18.36	18.07	18.15	18.15	-0.03%	34,694
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