NEXOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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