Next Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.47	11.99	11.25	11.90	11.90	7.89%	9,665
Jun 1, 2026	11.01	11.48	10.77	11.03	11.03	-5.08%	5,596
May 29, 2026	11.01	11.95	11.01	11.62	11.62	-	60
May 25, 2026	11.96	11.96	11.88	11.62	11.62	-	557
May 22, 2026	10.50	11.99	10.50	11.62	11.62	1.22%	36,847
May 21, 2026	11.90	11.90	10.76	11.48	11.48	5.90%	4,610
May 20, 2026	11.52	11.71	10.83	10.84	10.84	0.18%	1,618
May 19, 2026	10.76	11.44	10.62	10.82	10.82	-1.90%	18,494
May 18, 2026	10.70	11.20	10.70	11.03	11.03	3.57%	1,570
May 15, 2026	11.95	11.95	10.20	10.65	10.65	-3.27%	6,041
May 14, 2026	11.15	11.15	11.01	11.01	11.01	-1.17%	2,000
May 13, 2026	11.20	11.40	11.08	11.14	11.14	-1.76%	32,659
May 12, 2026	11.31	11.35	11.01	11.34	11.34	-0.09%	26,100
May 11, 2026	11.70	11.70	11.31	11.35	11.35	-3.40%	12,356
May 8, 2026	11.24	11.75	11.24	11.75	11.75	2.17%	8,204
May 7, 2026	11.80	11.80	11.40	11.50	11.50	-1.88%	9,558
May 6, 2026	11.98	12.25	11.52	11.72	11.72	0.17%	15,491
May 5, 2026	11.05	11.70	11.05	11.70	11.70	1.12%	12,951
May 4, 2026	11.97	11.97	11.50	11.57	11.57	0.43%	6,324
Apr 30, 2026	11.31	12.00	10.75	11.52	11.52	0.79%	69,513
Apr 29, 2026	11.56	12.25	11.43	11.43	11.43	-2.39%	37,814
Apr 28, 2026	12.36	12.36	11.68	11.71	11.71	-1.60%	14,979
Apr 27, 2026	12.07	12.28	11.88	11.90	11.90	-3.57%	38,093
Apr 24, 2026	12.55	13.06	12.01	12.34	12.34	3.96%	123,598
Apr 23, 2026	12.50	12.50	11.87	11.87	11.87	-2.78%	28,168
Apr 22, 2026	12.21	12.50	12.21	12.21	12.21	0.49%	15,958
Apr 21, 2026	12.95	12.95	12.14	12.15	12.15	-0.98%	4,302
Apr 20, 2026	12.99	12.99	12.10	12.27	12.27	-2.46%	4,280
Apr 17, 2026	12.50	12.80	11.98	12.58	12.58	1.70%	68,727
Apr 16, 2026	12.39	12.39	11.99	12.37	12.37	-0.56%	10,408
Apr 15, 2026	12.50	12.50	12.00	12.44	12.44	4.36%	3,534
Apr 14, 2026	12.44	12.45	12.00	11.92	11.92	-	48
Apr 13, 2026	12.75	12.75	11.56	11.92	11.92	-6.14%	22,532
Apr 10, 2026	12.75	12.75	12.50	12.70	12.70	1.60%	5,522
Apr 9, 2026	12.20	12.50	12.20	12.50	12.50	0.81%	12,199
Apr 8, 2026	12.50	12.50	11.52	12.40	12.40	6.53%	20,117
Apr 7, 2026	12.20	12.20	11.46	11.64	11.64	-4.35%	13,515
Apr 6, 2026	12.20	12.24	11.45	12.17	12.17	5.73%	3,603
Apr 3, 2026	11.97	12.63	11.50	11.51	11.51	0.17%	18,887
Apr 2, 2026	11.45	12.74	11.44	11.49	11.49	-2.63%	5,676
Apr 1, 2026	12.35	12.67	11.73	11.80	11.80	-	5,516
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