Next Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	14.99	15.70	14.26	15.50	15.50	4.80%	47,217
Oct 13, 2026	13.00	15.31	13.00	14.79	14.79	6.17%	159,279
Oct 12, 2026	13.52	13.97	12.59	13.93	13.93	-0.43%	19,515
Oct 9, 2026	14.75	14.75	13.60	13.99	13.99	-2.10%	6,486
Oct 8, 2026	13.98	14.35	13.55	14.29	14.29	3.48%	67,171
Oct 7, 2026	13.87	13.88	13.53	13.81	13.81	-0.93%	3,139
Oct 6, 2026	14.69	14.95	13.61	13.94	13.94	-1.27%	64,435
Oct 5, 2026	14.30	14.69	13.75	14.12	14.12	-0.77%	14,143
Oct 2, 2026	14.39	14.39	14.20	14.23	14.23	-1.66%	816
Oct 1, 2026	14.49	14.49	14.11	14.47	14.47	1.12%	748
Sep 30, 2026	14.50	14.87	14.13	14.31	14.31	0.85%	1,553
Sep 29, 2026	14.69	15.00	13.44	14.19	14.19	0.57%	67,751
Sep 28, 2026	14.29	14.44	13.60	14.11	14.11	0.71%	43,998
Sep 25, 2026	14.20	14.55	13.78	14.01	14.01	-	105,204
Sep 24, 2026	14.50	14.84	13.83	14.01	14.01	-0.78%	69,524
Sep 23, 2026	14.39	14.39	13.75	14.12	14.12	0.50%	21,043
Sep 22, 2026	13.75	14.48	13.75	14.05	14.05	-1.26%	26,399
Sep 21, 2026	14.28	14.50	13.92	14.23	14.23	-	33,184
Sep 18, 2026	14.48	15.00	14.00	14.23	14.23	-0.42%	61,622
Sep 17, 2026	14.02	14.50	14.02	14.29	14.29	-1.04%	51,724
Sep 16, 2026	14.40	14.89	14.12	14.44	14.44	-2.23%	16,100
Sep 15, 2026	13.15	15.00	13.15	14.77	14.77	3.72%	4,142
Sep 14, 2026	15.00	15.00	14.22	14.24	14.24	-5.07%	822
Sep 11, 2026	13.84	15.00	13.84	15.00	15.00	3.16%	961
Sep 10, 2026	14.10	15.70	14.02	14.54	14.54	-4.59%	29,510
Sep 9, 2026	14.05	16.30	14.05	15.24	15.24	2.49%	114,114
Sep 8, 2026	14.55	15.00	14.50	14.87	14.87	-1.98%	21,457
Sep 7, 2026	13.52	15.86	13.51	15.17	15.17	4.62%	132,526
Sep 4, 2026	13.70	14.70	12.70	14.50	14.50	5.84%	90,580
Sep 3, 2026	14.44	14.44	13.61	13.70	13.70	-1.51%	3,054
Sep 2, 2026	13.51	14.44	13.43	13.91	13.91	-4.00%	27,551
Sep 1, 2026	14.10	14.90	13.02	14.49	14.49	2.11%	18,355
Aug 31, 2026	14.20	14.20	13.57	14.19	14.19	-0.21%	5,691
Aug 28, 2026	14.99	14.99	13.60	14.22	14.22	0.99%	14,825
Aug 27, 2026	14.37	14.43	14.02	14.08	14.08	-4.35%	22,094
Aug 25, 2026	15.70	15.70	13.36	14.72	14.72	-0.54%	38,786
Aug 24, 2026	15.44	15.44	14.00	14.80	14.80	5.26%	16,173
Aug 21, 2026	16.00	16.00	13.93	14.06	14.06	-8.22%	38,164
Aug 20, 2026	15.57	16.00	14.90	15.32	15.32	-0.52%	3,601
Aug 19, 2026	14.10	15.77	14.10	15.40	15.40	4.34%	2,105
Aug 18, 2026	15.39	15.39	14.02	14.76	14.76	-1.27%	23,753
Aug 17, 2026	15.00	15.25	14.77	14.95	14.95	-0.33%	1,317
Aug 13, 2026	15.70	15.70	14.95	15.00	15.00	-2.22%	10,587
Aug 12, 2026	15.56	15.56	14.95	15.34	15.34	-1.29%	8,288
Aug 11, 2026	15.89	16.00	15.10	15.54	15.54	3.39%	11,491
Aug 10, 2026	14.91	16.00	14.91	15.03	15.03	0.54%	20,523
Aug 7, 2026	15.69	15.69	14.90	14.95	14.95	-0.66%	13,831
Aug 6, 2026	15.40	15.49	15.05	15.05	15.05	-2.34%	6,445
Aug 5, 2026	16.48	16.48	15.22	15.41	15.41	2.32%	6,335
Aug 4, 2026	15.05	15.85	15.05	15.06	15.06	-5.10%	11,482