Next Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.69	13.69	12.81	13.43	13.43	-	26
Jan 29, 2026	12.75	13.48	12.75	13.43	13.43	4.03%	3,331
Jan 28, 2026	13.65	13.65	12.83	12.91	12.91	-1.07%	13,928
Jan 27, 2026	13.54	13.72	12.79	13.05	13.05	-4.47%	54,868
Jan 26, 2026	13.61	13.75	13.02	13.66	13.66	0.37%	8,163
Jan 23, 2026	13.39	13.75	12.95	13.61	13.61	1.34%	2,304
Jan 22, 2026	13.49	13.50	12.57	13.43	13.43	0.60%	27,218
Jan 21, 2026	13.85	13.85	12.50	13.35	13.35	2.61%	30,103
Jan 20, 2026	13.26	13.26	12.76	13.01	13.01	-1.89%	6,942
Jan 19, 2026	13.75	13.75	13.00	13.26	13.26	-3.91%	3,045
Jan 16, 2026	13.00	13.85	13.00	13.80	13.80	0.66%	85,022
Jan 15, 2026	13.20	13.89	12.99	13.71	13.71	3.71%	8,249
Jan 14, 2026	14.00	14.00	13.03	13.22	13.22	-5.57%	19,815
Jan 13, 2026	14.86	14.98	13.76	14.00	14.00	-3.78%	19,446
Jan 12, 2026	14.50	14.90	14.06	14.55	14.55	1.18%	34,030
Jan 9, 2026	14.00	14.50	13.75	14.38	14.38	2.71%	23,055
Jan 8, 2026	14.85	14.85	13.75	14.00	14.00	-4.31%	12,133
Jan 7, 2026	14.70	14.70	14.10	14.63	14.63	-1.42%	1,502
Jan 6, 2026	14.20	14.90	14.10	14.84	14.84	3.85%	6,051
Jan 5, 2026	14.50	15.24	14.05	14.29	14.29	-1.45%	26,611
Jan 2, 2026	15.30	15.30	14.26	14.50	14.50	-1.16%	34,921
Jan 1, 2026	14.65	15.24	14.51	14.67	14.67	-1.28%	18,650
Dec 31, 2025	15.25	15.25	14.70	14.86	14.86	-0.07%	8,713
Dec 30, 2025	15.00	15.30	14.80	14.87	14.87	-3.63%	47,168
Dec 29, 2025	16.09	16.09	15.00	15.43	15.43	-1.41%	27,718
Dec 26, 2025	16.20	16.20	14.70	15.65	15.65	5.03%	19,166
Dec 24, 2025	15.85	15.85	14.80	14.90	14.90	-3.56%	15,272
Dec 23, 2025	16.10	16.10	15.21	15.45	15.45	-1.21%	64,267
Dec 22, 2025	16.26	16.26	15.40	15.64	15.64	-2.07%	147,904
Dec 19, 2025	15.99	16.39	14.90	15.97	15.97	7.18%	512,704
Dec 18, 2025	14.25	15.40	13.70	14.90	14.90	6.43%	114,776
Dec 17, 2025	13.75	14.18	13.56	14.00	14.00	0.72%	69,673
Dec 16, 2025	14.89	14.89	13.75	13.90	13.90	-3.20%	39,154
Dec 15, 2025	15.00	15.00	14.02	14.36	14.36	-2.97%	29,767
Dec 12, 2025	14.75	15.00	13.75	14.80	14.80	3.21%	65,645
Dec 11, 2025	13.74	14.50	13.25	14.34	14.34	5.67%	111,202
Dec 10, 2025	13.49	13.65	13.25	13.57	13.57	1.27%	23,184
Dec 9, 2025	13.40	13.40	12.85	13.40	13.40	2.92%	33,186
Dec 8, 2025	13.06	13.39	13.00	13.02	13.02	0.08%	17,919
Dec 5, 2025	13.49	13.49	13.00	13.01	13.01	-3.13%	4,969
Dec 4, 2025	12.41	13.48	12.41	13.43	13.43	1.36%	22,087
Dec 3, 2025	13.79	13.79	13.25	13.25	13.25	-3.92%	5,840
Dec 2, 2025	13.01	13.99	13.01	13.79	13.79	2.00%	12,260
Dec 1, 2025	14.25	14.25	13.01	13.52	13.52	-0.22%	21,786
Nov 28, 2025	13.50	14.25	13.50	13.55	13.55	3.20%	8,724
Nov 27, 2025	13.25	14.25	12.51	13.13	13.13	-2.67%	91,399
Nov 26, 2025	15.01	15.01	13.44	13.49	13.49	-9.58%	101,810
Nov 25, 2025	15.48	15.90	14.80	14.92	14.92	1.84%	584,638
Nov 24, 2025	14.65	14.65	14.65	14.65	14.65	9.98%	286,670
Nov 21, 2025	12.35	13.32	12.30	13.32	13.32	9.99%	612,231