NEXE Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.28	0.28	0.25	0.25	0.25	-5.66%	39,961
Mar 28, 2025	0.26	0.28	0.26	0.27	0.27	1.92%	17,833
Mar 27, 2025	0.27	0.27	0.26	0.26	0.26	-7.14%	9,078
Mar 26, 2025	0.26	0.28	0.26	0.28	0.28	12.00%	104,469
Mar 25, 2025	0.24	0.26	0.24	0.25	0.25	4.17%	55,100
Mar 24, 2025	0.27	0.27	0.24	0.24	0.24	-	43,285
Mar 21, 2025	0.24	0.25	0.24	0.24	0.24	-	41,923
Mar 20, 2025	0.25	0.25	0.23	0.24	0.24	-7.69%	151,418
Mar 19, 2025	0.27	0.27	0.25	0.26	0.26	-	125,600
Mar 18, 2025	0.26	0.27	0.26	0.26	0.26	-	14,705
Mar 17, 2025	0.27	0.29	0.26	0.26	0.26	-3.70%	59,395
Mar 14, 2025	0.28	0.28	0.27	0.27	0.27	1.89%	7,900
Mar 13, 2025	0.29	0.29	0.27	0.27	0.27	-3.64%	133,001
Mar 12, 2025	0.28	0.29	0.27	0.28	0.28	1.85%	26,201
Mar 11, 2025	0.28	0.29	0.27	0.27	0.27	1.89%	68,510
Mar 10, 2025	0.29	0.29	0.27	0.27	0.27	-5.36%	46,794
Mar 7, 2025	0.29	0.29	0.28	0.28	0.28	-	19,000
Mar 6, 2025	0.29	0.30	0.28	0.28	0.28	-5.08%	21,285
Mar 5, 2025	0.30	0.30	0.29	0.30	0.30	-	57,110
Mar 4, 2025	0.29	0.30	0.25	0.30	0.30	-1.67%	96,595
Mar 3, 2025	0.30	0.31	0.29	0.30	0.30	-	232,043
Feb 28, 2025	0.30	0.30	0.28	0.30	0.30	-	227,160
Feb 27, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	144,922
Feb 26, 2025	0.30	0.31	0.29	0.30	0.30	3.51%	140,581
Feb 25, 2025	0.32	0.32	0.28	0.29	0.29	-8.06%	182,633
Feb 24, 2025	0.33	0.34	0.31	0.31	0.31	-4.62%	156,310
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