Nytex Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	103.50	107.50	102.00	106.50	106.50	2.90%	312,140
Jul 7, 2026	104.00	105.50	98.80	103.50	103.50	-0.48%	250,842
Jul 6, 2026	102.50	104.00	99.80	104.00	104.00	2.46%	218,618
Jul 3, 2026	105.00	105.00	97.20	101.50	101.50	-3.33%	348,499
Jul 2, 2026	96.20	106.50	94.10	105.00	105.00	9.15%	513,056
Jul 1, 2026	84.50	96.30	84.00	96.20	96.20	13.98%	510,149
Jun 30, 2026	84.40	84.50	83.00	84.40	84.40	0.36%	253,656
Jun 29, 2026	85.80	86.40	82.70	84.10	84.10	-1.98%	190,663
Jun 26, 2026	88.80	88.90	84.90	85.80	85.80	-3.38%	125,279
Jun 25, 2026	89.50	89.60	87.70	88.80	88.80	-0.78%	165,705
Jun 24, 2026	89.80	90.40	88.70	89.50	89.50	-1.00%	128,195
Jun 23, 2026	93.50	94.30	89.90	90.40	90.40	-2.80%	302,878
Jun 22, 2026	93.50	94.10	91.70	93.00	93.00	-0.43%	340,502
Jun 18, 2026	95.00	95.00	92.70	93.40	93.40	-1.48%	164,544
Jun 17, 2026	94.50	95.80	94.00	94.80	94.80	-0.11%	121,287
Jun 16, 2026	97.70	98.00	95.20	96.20	94.90	-1.54%	125,669
Jun 15, 2026	96.90	98.20	96.40	97.70	96.38	0.83%	161,867
Jun 12, 2026	97.00	99.40	95.80	96.90	95.59	-0.10%	160,220
Jun 11, 2026	97.90	97.90	94.70	97.00	95.69	-0.51%	50,085
Jun 10, 2026	99.70	99.70	96.70	97.50	96.18	-2.40%	83,536
Jun 9, 2026	97.70	100.00	97.70	99.90	98.55	2.88%	76,922
Jun 8, 2026	97.50	98.50	93.80	97.10	95.79	-3.38%	170,663
Jun 5, 2026	103.50	103.50	98.80	100.50	99.14	-1.95%	135,960
Jun 4, 2026	105.50	105.50	101.00	102.50	101.11	-2.38%	126,474
Jun 3, 2026	99.00	105.50	98.00	105.00	103.58	6.49%	311,446
Jun 2, 2026	99.10	99.10	96.30	98.60	97.27	-0.50%	206,469
Jun 1, 2026	102.00	103.00	97.50	99.10	97.76	-2.84%	223,647
May 29, 2026	104.00	105.00	99.70	102.00	100.62	-1.45%	210,037
May 28, 2026	104.00	106.50	101.50	103.50	102.10	-2.36%	222,100
May 27, 2026	110.00	111.00	102.00	106.00	104.57	-3.20%	244,742
May 26, 2026	111.00	111.50	106.00	109.50	108.02	-0.45%	171,160
May 25, 2026	107.00	110.50	106.50	110.00	108.51	3.29%	265,804
May 22, 2026	104.00	108.00	104.00	106.50	105.06	3.40%	420,967
May 21, 2026	102.00	104.00	99.70	103.00	101.61	1.48%	228,713
May 20, 2026	101.50	105.50	98.60	101.50	100.13	-	332,350
May 19, 2026	93.80	101.50	93.80	101.50	100.13	9.14%	366,146
May 18, 2026	96.90	96.90	90.70	93.00	91.74	-4.02%	454,860
May 15, 2026	100.00	103.50	93.70	96.90	95.59	-2.12%	869,431
May 14, 2026	107.50	108.50	95.50	99.00	97.66	-7.48%	621,237
May 13, 2026	109.50	110.50	105.50	107.00	105.55	-2.28%	387,354
May 12, 2026	113.00	113.00	107.50	109.50	108.02	-2.67%	350,648
May 11, 2026	114.00	115.50	107.50	112.50	110.98	-0.88%	542,492
May 8, 2026	116.50	116.50	112.00	113.50	111.97	-2.58%	292,164
May 7, 2026	120.00	120.00	114.50	116.50	114.93	-2.51%	319,658
May 6, 2026	119.50	122.00	117.00	119.50	117.89	-0.42%	367,819
May 5, 2026	120.50	122.00	119.50	120.00	118.38	-1.23%	262,721
May 4, 2026	127.00	127.50	120.50	121.50	119.86	-4.33%	401,033
Apr 30, 2026	122.50	127.00	117.50	127.00	125.28	4.10%	610,042
Apr 29, 2026	124.00	124.00	117.50	122.00	120.35	-	471,818
Apr 28, 2026	114.50	124.50	114.00	122.00	120.35	6.55%	649,996