Next Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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