NEXOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.20	20.32	20.04	20.11	20.11	0.45%	3,320
Sep 3, 2026	20.00	20.11	20.00	20.02	20.02	1.57%	7,278
Sep 2, 2026	19.69	19.76	19.65	19.71	19.71	-1.05%	6,393
Sep 1, 2026	19.94	20.00	19.82	19.92	19.92	0.46%	4,282
Aug 31, 2026	19.53	20.32	19.53	19.83	19.83	-0.79%	7,498
Aug 28, 2026	19.84	20.03	19.58	19.99	19.99	-0.57%	6,791
Aug 27, 2026	19.36	20.11	19.36	20.10	20.10	2.50%	5,600
Aug 26, 2026	19.57	20.10	19.50	19.61	19.61	0.15%	37,467
Aug 25, 2026	19.47	19.58	19.47	19.58	19.58	0.41%	10,554
Aug 24, 2026	19.52	19.52	19.40	19.50	19.50	0.33%	28,842
Aug 21, 2026	19.45	19.49	19.35	19.44	19.44	1.57%	14,176
Aug 20, 2026	19.13	19.25	19.11	19.14	19.14	0.82%	13,475
Aug 19, 2026	18.88	19.06	18.88	18.98	18.98	1.93%	17,218
Aug 18, 2026	18.73	18.75	18.62	18.62	18.62	-2.56%	10,108
Aug 17, 2026	19.07	19.22	19.05	19.11	19.11	-15.49%	9,925
Aug 14, 2026	22.11	22.80	22.11	22.61	22.61	15.97%	39,206
Aug 13, 2026	18.93	19.57	18.93	19.50	19.50	23.50%	12,874
Aug 12, 2026	15.89	15.92	15.70	15.79	15.79	2.27%	23,676
Aug 11, 2026	15.78	16.01	15.44	15.44	15.44	-0.27%	8,501
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