Next Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	14.26	16.40	14.26	15.87	15.87	4.96%	21,912
Jul 31, 2026	15.89	16.18	15.00	15.12	15.12	2.16%	21,176
Jul 30, 2026	15.00	15.95	14.25	14.80	14.80	1.23%	68,049
Jul 29, 2026	14.99	14.99	14.52	14.62	14.62	0.14%	22,029
Jul 28, 2026	14.07	15.20	14.07	14.60	14.60	0.07%	10,320
Jul 27, 2026	14.79	15.20	14.30	14.59	14.59	2.24%	7,277
Jul 24, 2026	14.79	14.84	14.05	14.27	14.27	-2.93%	7,033
Jul 23, 2026	14.03	14.88	14.03	14.70	14.70	-0.68%	36,935
Jul 22, 2026	15.00	15.32	14.02	14.80	14.80	-3.58%	64,764
Jul 21, 2026	14.25	15.45	14.25	15.35	15.35	4.28%	20,419
Jul 20, 2026	14.52	15.49	14.52	14.72	14.72	-4.35%	29,260
Jul 17, 2026	14.26	16.62	14.26	15.39	15.39	1.85%	15,773
Jul 16, 2026	14.50	16.20	14.50	15.11	15.11	-2.20%	59,362
Jul 15, 2026	14.31	16.00	14.31	15.45	15.45	-1.09%	17,596
Jul 14, 2026	15.36	16.85	15.36	15.62	15.62	-3.46%	22,371
Jul 13, 2026	18.75	18.75	16.13	16.18	16.18	-6.64%	36,339
Jul 10, 2026	19.99	20.01	17.16	17.33	17.33	-9.12%	368,063
Jul 9, 2026	19.07	19.07	19.07	19.07	19.07	9.98%	63,928
Jul 8, 2026	15.76	17.34	15.40	17.34	17.34	10.03%	258,271
Jul 7, 2026	14.74	15.76	14.20	15.76	15.76	9.98%	218,993
Jul 6, 2026	13.59	14.42	13.59	14.33	14.33	9.31%	99,335
Jul 3, 2026	13.40	13.90	13.00	13.11	13.11	-5.00%	791
Jul 2, 2026	13.07	13.80	13.00	13.80	13.80	0.95%	4,635
Jul 1, 2026	13.94	13.94	13.02	13.67	13.67	4.27%	854
Jun 30, 2026	13.40	14.49	12.90	13.11	13.11	-2.02%	72,043
Jun 29, 2026	13.75	13.75	13.01	13.38	13.38	-1.55%	18,792
Jun 24, 2026	13.98	13.98	13.12	13.59	13.59	6.84%	77,826
Jun 23, 2026	11.55	12.89	11.43	12.72	12.72	8.53%	145,345
Jun 22, 2026	11.03	11.88	10.76	11.72	11.72	6.45%	91,326
Jun 19, 2026	11.12	11.50	11.00	11.01	11.01	-0.81%	16,822