NEXOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.52	14.52	14.52	14.52	-	0.31%	222
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
May 28, 2026	14.30	14.52	14.17	14.31	14.31	0.07%	44,979
May 27, 2026	14.32	14.37	14.19	14.30	14.30	3.17%	39,916
May 26, 2026	13.82	13.87	13.82	13.86	13.86	-2.53%	27,955
May 22, 2026	14.28	14.36	14.22	14.22	14.22	-0.32%	15,892
May 21, 2026	14.78	14.78	14.16	14.27	14.27	-2.89%	69,398
May 20, 2026	14.53	14.69	14.52	14.69	14.69	2.30%	36,784
May 19, 2026	14.37	14.43	14.30	14.36	14.36	3.76%	60,120
May 18, 2026	14.01	14.32	13.78	13.84	13.84	-2.29%	62,791
May 15, 2026	14.70	14.70	14.08	14.16	14.16	-6.82%	28,764
May 14, 2026	15.94	15.94	15.00	15.20	15.20	-8.65%	67,113
May 13, 2026	16.91	16.91	16.53	16.64	16.64	2.07%	37,482
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