NEXE Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	8,200
Feb 20, 2025	0.33	0.34	0.31	0.34	0.34	-	117,263
Feb 19, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	152,658
Feb 18, 2025	0.35	0.37	0.35	0.35	0.35	2.94%	175,177
Feb 14, 2025	0.37	0.37	0.33	0.34	0.34	-	111,898
Feb 13, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	211,070
Feb 12, 2025	0.37	0.37	0.35	0.35	0.35	-6.76%	51,407
Feb 11, 2025	0.36	0.38	0.36	0.37	0.37	4.23%	98,682
Feb 10, 2025	0.38	0.38	0.36	0.36	0.36	-5.33%	43,202
Feb 7, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	22,055
Feb 6, 2025	0.36	0.39	0.36	0.37	0.37	4.23%	259,384
Feb 5, 2025	0.35	0.36	0.34	0.36	0.36	5.97%	193,150
Feb 4, 2025	0.34	0.34	0.33	0.34	0.34	-	95,148
Feb 3, 2025	0.34	0.35	0.34	0.34	0.34	-4.29%	194,869
Jan 31, 2025	0.35	0.36	0.35	0.35	0.35	-	66,000
Jan 30, 2025	0.36	0.37	0.35	0.35	0.35	-	277,862
Jan 29, 2025	0.36	0.36	0.34	0.35	0.35	2.94%	157,506
Jan 28, 2025	0.36	0.37	0.34	0.34	0.34	-2.86%	154,048
Jan 27, 2025	0.37	0.37	0.35	0.35	0.35	-7.89%	131,294
Jan 24, 2025	0.36	0.38	0.36	0.38	0.38	11.76%	206,775
Jan 23, 2025	0.35	0.35	0.32	0.34	0.34	1.49%	108,750
Jan 22, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	77,143
Jan 21, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	304,758
Jan 20, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	137,516
Jan 17, 2025	0.36	0.37	0.34	0.36	0.36	1.41%	107,543
Jan 16, 2025	0.36	0.36	0.35	0.36	0.36	-4.05%	148,550
Jan 15, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	144,383
Jan 14, 2025	0.38	0.41	0.37	0.38	0.38	7.04%	241,600
Jan 13, 2025	0.36	0.37	0.35	0.36	0.36	-5.33%	148,874
Jan 10, 2025	0.38	0.38	0.36	0.38	0.38	1.35%	91,530
Jan 9, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	59,869
Jan 8, 2025	0.40	0.40	0.38	0.39	0.39	-	75,215
Jan 7, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	56,550
Jan 6, 2025	0.38	0.39	0.37	0.38	0.38	1.35%	80,780
Jan 3, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	29,600
Jan 2, 2025	0.39	0.39	0.37	0.38	0.38	-1.32%	69,717
Dec 31, 2024	0.39	0.39	0.38	0.38	0.38	-	51,800
Dec 30, 2024	0.38	0.39	0.38	0.38	0.38	-1.30%	12,905
Dec 27, 2024	0.38	0.39	0.38	0.39	0.39	-	93,328
Dec 24, 2024	0.40	0.40	0.38	0.39	0.39	-	95,505
Dec 23, 2024	0.40	0.40	0.39	0.39	0.39	-	73,433
Dec 20, 2024	0.39	0.39	0.38	0.39	0.39	1.32%	89,710
Dec 19, 2024	0.39	0.39	0.38	0.38	0.38	-2.56%	129,743
Dec 18, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	90,664
Dec 17, 2024	0.42	0.42	0.39	0.40	0.40	-1.23%	147,134
Dec 16, 2024	0.44	0.44	0.41	0.41	0.41	-7.95%	247,475
Dec 13, 2024	0.45	0.45	0.43	0.44	0.44	-	126,080
Dec 12, 2024	0.44	0.46	0.43	0.44	0.44	2.33%	291,040
Dec 11, 2024	0.39	0.46	0.39	0.43	0.43	11.69%	918,895
Dec 10, 2024	0.41	0.41	0.38	0.39	0.39	-2.53%	213,068
Dec 9, 2024	0.40	0.41	0.40	0.40	0.40	-2.47%	71,980
Dec 6, 2024	0.40	0.41	0.40	0.41	0.41	2.53%	69,104
Dec 5, 2024	0.41	0.42	0.39	0.40	0.40	-1.25%	216,205
Dec 4, 2024	0.41	0.41	0.39	0.40	0.40	1.27%	258,045
Dec 3, 2024	0.41	0.41	0.40	0.40	0.40	-1.25%	164,892
Dec 2, 2024	0.40	0.41	0.40	0.40	0.40	-2.44%	22,622
Nov 29, 2024	0.40	0.41	0.40	0.41	0.41	2.50%	92,975
Nov 28, 2024	0.41	0.42	0.40	0.40	0.40	1.27%	141,805
Nov 27, 2024	0.39	0.43	0.39	0.40	0.40	1.28%	72,179
Nov 26, 2024	0.42	0.43	0.39	0.39	0.39	-7.14%	158,202
Nov 25, 2024	0.44	0.45	0.41	0.42	0.42	-	89,834
Nov 22, 2024	0.41	0.45	0.40	0.42	0.42	1.20%	238,352
Nov 21, 2024	0.42	0.43	0.42	0.42	0.42	3.75%	188,600
Nov 20, 2024	0.41	0.41	0.38	0.40	0.40	-	200,928
Nov 19, 2024	0.40	0.42	0.40	0.40	0.40	-	85,984
Nov 18, 2024	0.40	0.41	0.40	0.40	0.40	-	12,389
Nov 15, 2024	0.39	0.41	0.39	0.40	0.40	-	92,619
Nov 14, 2024	0.43	0.45	0.39	0.40	0.40	-3.61%	110,903
Nov 13, 2024	0.44	0.44	0.42	0.42	0.42	-	24,378
Nov 12, 2024	0.41	0.44	0.41	0.42	0.42	-	68,397
Nov 11, 2024	0.41	0.44	0.41	0.42	0.42	-2.35%	71,747
Nov 8, 2024	0.40	0.44	0.40	0.43	0.43	6.25%	69,435
Nov 7, 2024	0.40	0.42	0.40	0.40	0.40	1.27%	45,800
Nov 6, 2024	0.41	0.42	0.39	0.40	0.40	-1.25%	38,100
Nov 5, 2024	0.42	0.42	0.39	0.40	0.40	-	230,503
Nov 4, 2024	0.41	0.41	0.39	0.40	0.40	-1.23%	50,250
Nov 1, 2024	0.43	0.43	0.41	0.41	0.41	-5.81%	24,379
Oct 31, 2024	0.40	0.45	0.40	0.43	0.43	11.69%	124,505
Oct 30, 2024	0.40	0.41	0.39	0.39	0.39	-4.94%	234,450
Oct 29, 2024	0.45	0.45	0.41	0.41	0.41	-7.95%	124,694
Oct 28, 2024	0.45	0.46	0.42	0.44	0.44	-	162,000
Oct 25, 2024	0.46	0.46	0.44	0.44	0.44	-5.38%	200,894
Oct 24, 2024	0.45	0.47	0.43	0.47	0.47	-	273,475
Oct 23, 2024	0.41	0.48	0.40	0.47	0.47	12.05%	385,653
Oct 22, 2024	0.38	0.42	0.38	0.42	0.42	9.21%	213,331
Oct 21, 2024	0.38	0.42	0.37	0.38	0.38	13.43%	795,232
Oct 18, 2024	0.32	0.34	0.31	0.34	0.34	1.52%	51,500
Oct 17, 2024	0.33	0.33	0.32	0.33	0.33	-1.49%	27,861
Oct 16, 2024	0.33	0.34	0.33	0.34	0.34	-	3,985
Oct 15, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	25,952
Oct 11, 2024	0.32	0.34	0.32	0.34	0.34	9.68%	141,824
Oct 10, 2024	0.30	0.32	0.30	0.31	0.31	5.08%	38,816
Oct 9, 2024	0.30	0.30	0.30	0.30	0.30	1.72%	30,735
Oct 8, 2024	0.31	0.31	0.29	0.29	0.29	-4.92%	90,472
Oct 7, 2024	0.32	0.32	0.31	0.31	0.31	-4.69%	97,039
Oct 4, 2024	0.31	0.32	0.31	0.32	0.32	4.92%	14,127
Oct 3, 2024	0.35	0.35	0.31	0.31	0.31	-8.96%	153,681
Oct 2, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	14,605
Oct 1, 2024	0.34	0.34	0.34	0.34	0.34	6.25%	14,914
Sep 30, 2024	0.31	0.33	0.31	0.32	0.32	3.23%	32,858