NowVertical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.52	0.52	0.48	0.51	0.51	2.00%	247,100
Mar 28, 2025	0.50	0.50	0.50	0.50	0.50	-	126,563
Mar 27, 2025	0.51	0.51	0.48	0.50	0.50	1.01%	84,200
Mar 26, 2025	0.54	0.54	0.50	0.50	0.50	-8.33%	211,979
Mar 25, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	17,230
Mar 24, 2025	0.52	0.58	0.52	0.55	0.55	13.40%	251,100
Mar 21, 2025	0.52	0.52	0.49	0.49	0.49	-3.00%	33,500
Mar 20, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	101,000
Mar 19, 2025	0.53	0.53	0.50	0.50	0.50	-4.81%	79,520
Mar 18, 2025	0.52	0.57	0.52	0.52	0.52	4.00%	333,825
Mar 17, 2025	0.49	0.50	0.49	0.50	0.50	6.38%	66,150
Mar 14, 2025	0.47	0.47	0.46	0.47	0.47	2.17%	76,800
Mar 13, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	150,599
Mar 12, 2025	0.40	0.44	0.40	0.44	0.44	12.82%	103,450
Mar 11, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	11,800
Mar 10, 2025	0.39	0.41	0.38	0.38	0.38	1.33%	150,800
Mar 7, 2025	0.39	0.41	0.38	0.38	0.38	1.35%	116,100
Mar 6, 2025	0.35	0.39	0.35	0.37	0.37	7.25%	76,494
Mar 5, 2025	0.35	0.35	0.34	0.35	0.35	-3.50%	36,000
Mar 4, 2025	0.38	0.38	0.33	0.36	0.36	-7.14%	289,099
Mar 3, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	54,800
Feb 28, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	119,990
Feb 27, 2025	0.35	0.35	0.35	0.35	0.35	-	16,750
Feb 26, 2025	0.35	0.36	0.35	0.35	0.35	-4.17%	93,184
Feb 25, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	34,000
Feb 24, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	81,205
Feb 21, 2025	0.38	0.38	0.38	0.38	0.38	-	5,900
Feb 20, 2025	0.40	0.40	0.38	0.38	0.38	-1.32%	183,000
Feb 19, 2025	0.40	0.40	0.38	0.38	0.38	-1.30%	74,500
Feb 18, 2025	0.38	0.42	0.38	0.39	0.39	2.67%	269,620
Feb 14, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	28,000
Feb 13, 2025	0.37	0.38	0.36	0.37	0.37	-1.33%	191,135
Feb 12, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	80,600
Feb 11, 2025	0.39	0.39	0.37	0.37	0.37	-3.95%	203,000
Feb 10, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	128,061
Feb 7, 2025	0.40	0.40	0.40	0.40	0.40	-	34,500
Feb 6, 2025	0.42	0.42	0.40	0.40	0.40	-4.82%	10,000
Feb 5, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	14,000
Feb 4, 2025	0.39	0.42	0.37	0.42	0.42	3.70%	124,500
Feb 3, 2025	0.40	0.42	0.39	0.41	0.41	-4.71%	167,131
Jan 31, 2025	0.45	0.45	0.43	0.43	0.43	1.19%	19,000
Jan 30, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	88,500
Jan 29, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	25,300
Jan 28, 2025	0.44	0.44	0.41	0.42	0.42	-1.19%	78,283
Jan 27, 2025	0.46	0.46	0.42	0.42	0.42	-11.58%	123,829
Jan 24, 2025	0.49	0.49	0.46	0.48	0.48	-1.04%	151,000
Jan 23, 2025	0.47	0.48	0.47	0.48	0.48	1.05%	35,401
Jan 22, 2025	0.48	0.48	0.48	0.48	0.48	-	34,009
Jan 21, 2025	0.48	0.48	0.48	0.48	0.48	2.15%	16,500
Jan 20, 2025	0.47	0.48	0.47	0.47	0.47	-3.12%	19,100