Next Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.59	12.60	11.80	11.80	11.80	-6.79%	11,903
Mar 30, 2026	12.20	12.70	11.44	12.66	12.66	1.36%	3,921
Mar 27, 2026	11.75	12.69	11.52	12.49	12.49	4.43%	3,873
Mar 26, 2026	12.75	12.75	11.75	11.96	11.96	-2.29%	4,910
Mar 25, 2026	12.00	12.69	11.66	12.24	12.24	-1.29%	3,966
Mar 24, 2026	10.76	12.49	10.76	12.40	12.40	5.89%	5,023
Mar 19, 2026	12.49	12.49	11.46	11.71	11.71	-4.33%	7,011
Mar 18, 2026	12.45	12.45	11.31	12.24	12.24	2.68%	6,688
Mar 17, 2026	12.70	12.70	11.50	11.92	11.92	-0.83%	13,708
Mar 16, 2026	12.99	12.99	11.23	12.02	12.02	-3.61%	10,755
Mar 13, 2026	12.42	12.91	11.27	12.47	12.47	3.49%	6,600
Mar 12, 2026	11.11	12.42	11.11	12.05	12.05	6.64%	6,510
Mar 11, 2026	12.44	12.44	10.71	11.30	11.30	-4.07%	15,452
Mar 10, 2026	11.64	11.87	9.87	11.78	11.78	9.18%	109,553
Mar 9, 2026	10.20	11.20	9.23	10.79	10.79	5.17%	6,517
Mar 6, 2026	9.51	10.95	9.51	10.26	10.26	-1.91%	2,076
Mar 5, 2026	8.85	10.65	8.85	10.46	10.46	7.84%	68,077
Mar 4, 2026	9.51	10.79	9.51	9.70	9.70	-2.02%	2,526
Mar 3, 2026	9.45	11.00	9.45	9.90	9.90	-5.08%	4,998
Mar 2, 2026	10.42	12.42	10.42	10.43	10.43	-9.93%	8,528
Feb 27, 2026	11.65	11.67	10.30	11.58	11.58	9.14%	73,027
Feb 26, 2026	10.40	10.89	10.00	10.61	10.61	-1.85%	7,116
Feb 25, 2026	12.00	12.00	10.54	10.81	10.81	-1.10%	3,906
Feb 24, 2026	12.49	12.49	10.93	10.93	10.93	-5.04%	4,116
Feb 23, 2026	11.01	12.80	11.01	11.51	11.51	-4.08%	8,752
Feb 20, 2026	11.55	12.01	10.52	12.00	12.00	5.17%	15,103
Feb 19, 2026	12.70	12.70	11.40	11.41	11.41	-2.06%	1,075
Feb 18, 2026	11.50	12.65	11.50	11.65	11.65	1.22%	1,720
Feb 17, 2026	12.00	12.75	11.51	11.51	11.51	-3.68%	19,211
Feb 16, 2026	12.01	12.65	11.95	11.95	11.95	-7.72%	4,920
Feb 13, 2026	12.40	12.95	12.01	12.95	12.95	4.44%	3,328
Feb 12, 2026	12.80	12.80	12.02	12.40	12.40	-2.21%	17,081
Feb 11, 2026	12.39	12.96	12.26	12.68	12.68	1.36%	8,100
Feb 10, 2026	12.51	12.99	12.51	12.51	12.51	-0.56%	11,935
Feb 9, 2026	13.00	13.00	12.55	12.58	12.58	-1.80%	1,687
Feb 6, 2026	13.35	13.35	12.81	12.81	12.81	-	231
Feb 4, 2026	12.77	13.29	12.76	12.81	12.81	0.31%	7,407
Feb 3, 2026	13.38	13.38	12.75	12.77	12.77	-4.56%	2,474
Feb 2, 2026	12.78	13.74	12.76	13.38	13.38	-0.37%	56,237
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