NEXOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.47	19.82	19.47	19.72	19.72	0.05%	2,700
Sep 24, 2026	19.84	19.84	19.66	19.71	19.71	-2.33%	31,898
Sep 23, 2026	20.96	21.17	20.08	20.18	20.18	-2.09%	25,278
Sep 22, 2026	20.60	20.77	20.47	20.61	20.61	0.54%	27,569
Sep 21, 2026	20.37	20.50	20.37	20.50	20.50	0.89%	4,123
Sep 18, 2026	20.24	20.32	20.22	20.32	20.32	0.94%	7,251
Sep 17, 2026	20.10	20.13	20.10	20.13	20.13	0.75%	4,772
Sep 16, 2026	20.11	20.20	19.97	19.98	19.98	-2.73%	4,058
Sep 15, 2026	20.49	20.54	20.45	20.54	20.54	1.35%	5,371
Sep 14, 2026	20.26	20.35	20.24	20.27	20.27	0.11%	6,171
Sep 11, 2026	20.22	20.37	20.15	20.24	20.24	0.67%	3,545
Sep 10, 2026	20.30	20.41	20.02	20.11	20.11	-0.75%	11,482
Sep 9, 2026	20.56	21.06	20.01	20.26	20.26	-2.17%	16,616
Sep 8, 2026	20.69	21.10	20.32	20.71	20.71	2.98%	6,345
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