Next Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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