NowVertical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.53	0.53	0.46	0.48	0.48	-7.69%	498,550
Jan 16, 2025	0.52	0.55	0.52	0.52	0.52	-1.89%	112,530
Jan 15, 2025	0.54	0.57	0.52	0.53	0.53	1.92%	158,597
Jan 14, 2025	0.50	0.53	0.49	0.52	0.52	8.33%	261,822
Jan 13, 2025	0.53	0.54	0.47	0.48	0.48	-14.29%	243,355
Jan 10, 2025	0.48	0.60	0.47	0.56	0.56	20.43%	590,570
Jan 9, 2025	0.44	0.51	0.42	0.47	0.47	5.68%	473,636
Jan 8, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	202,100
Jan 7, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	57,211
Jan 6, 2025	0.47	0.47	0.44	0.44	0.44	-	132,032
Jan 3, 2025	0.42	0.44	0.41	0.44	0.44	7.32%	347,368
Jan 2, 2025	0.38	0.42	0.38	0.41	0.41	10.81%	431,530
Dec 31, 2024	0.37	0.38	0.37	0.37	0.37	-	121,760
Dec 30, 2024	0.36	0.37	0.35	0.37	0.37	5.71%	106,250
Dec 27, 2024	0.39	0.39	0.34	0.35	0.35	-7.89%	500,750
Dec 24, 2024	0.36	0.39	0.36	0.38	0.38	5.56%	56,550
Dec 23, 2024	0.33	0.36	0.33	0.36	0.36	10.77%	353,593
Dec 20, 2024	0.33	0.33	0.31	0.33	0.33	-1.52%	103,030
Dec 19, 2024	0.33	0.33	0.33	0.33	0.33	-	32,000
Dec 18, 2024	0.31	0.33	0.31	0.33	0.33	6.45%	46,202
Dec 17, 2024	0.34	0.34	0.31	0.31	0.31	-6.06%	43,843
Dec 16, 2024	0.32	0.34	0.30	0.33	0.33	-2.94%	195,003
Dec 13, 2024	0.34	0.34	0.33	0.34	0.34	3.03%	259,882
Dec 12, 2024	0.34	0.34	0.33	0.33	0.33	1.54%	177,000
Dec 11, 2024	0.32	0.34	0.32	0.33	0.33	4.84%	68,270
Dec 10, 2024	0.34	0.34	0.30	0.31	0.31	-6.06%	277,563
Dec 9, 2024	0.33	0.33	0.33	0.33	0.33	-1.49%	6,120
Dec 6, 2024	0.35	0.35	0.33	0.34	0.34	-2.90%	270,779
Dec 5, 2024	0.35	0.37	0.34	0.35	0.35	-2.82%	141,072
Dec 4, 2024	0.36	0.36	0.35	0.36	0.36	1.43%	83,204
Dec 3, 2024	0.35	0.35	0.35	0.35	0.35	-	242,000
Dec 2, 2024	0.33	0.35	0.33	0.35	0.35	6.06%	165,800
Nov 29, 2024	0.32	0.35	0.31	0.33	0.33	3.13%	339,583
Nov 28, 2024	0.35	0.35	0.32	0.32	0.32	-7.25%	165,078
Nov 27, 2024	0.39	0.40	0.33	0.35	0.35	-10.39%	368,162
Nov 26, 2024	0.37	0.39	0.37	0.39	0.39	10.00%	680,000
Nov 25, 2024	0.36	0.40	0.35	0.35	0.35	-	817,297
Nov 22, 2024	0.29	0.35	0.29	0.35	0.35	22.81%	723,759
Nov 21, 2024	0.25	0.30	0.25	0.29	0.29	16.33%	255,380
Nov 20, 2024	0.26	0.28	0.25	0.25	0.25	-3.92%	464,641
Nov 19, 2024	0.25	0.28	0.24	0.26	0.26	4.08%	755,760
Nov 18, 2024	0.21	0.25	0.21	0.25	0.25	22.50%	609,289
Nov 15, 2024	0.20	0.21	0.19	0.20	0.20	2.56%	325,400
Nov 14, 2024	0.16	0.22	0.15	0.20	0.20	50.00%	1,650,913
Nov 13, 2024	0.11	0.13	0.11	0.13	0.13	30.00%	213,120
Nov 12, 2024	0.09	0.10	0.08	0.10	0.10	25.00%	240,500
Nov 11, 2024	0.09	0.09	0.08	0.08	0.08	-	101,500
Nov 8, 2024	0.08	0.08	0.08	0.08	0.08	-5.88%	23,046
Nov 7, 2024	0.09	0.09	0.08	0.09	0.09	-5.56%	146,000
Nov 6, 2024	0.09	0.09	0.09	0.09	0.09	5.88%	6,006
Nov 5, 2024	0.09	0.09	0.09	0.09	0.09	-5.56%	17,000
Nov 4, 2024	0.10	0.10	0.09	0.09	0.09	-5.26%	55,100
Nov 1, 2024	0.10	0.10	0.10	0.10	0.10	-	6,000
Oct 31, 2024	0.09	0.10	0.09	0.10	0.10	-	22,863
Oct 30, 2024	0.10	0.10	0.09	0.10	0.10	5.56%	49,000
Oct 29, 2024	0.09	0.09	0.09	0.09	0.09	-	23,000
Oct 28, 2024	0.09	0.09	0.09	0.09	0.09	-5.26%	19,065
Oct 25, 2024	0.10	0.10	0.09	0.10	0.10	-	87,000
Oct 24, 2024	0.10	0.10	0.10	0.10	0.10	-	-
Oct 23, 2024	0.10	0.10	0.10	0.10	0.10	-	58,105
Oct 22, 2024	0.10	0.10	0.10	0.10	0.10	-	70,500
Oct 21, 2024	0.10	0.10	0.10	0.10	0.10	-	62,000
Oct 18, 2024	0.11	0.11	0.10	0.10	0.10	-13.64%	208,000
Oct 17, 2024	0.11	0.11	0.11	0.11	0.11	-	106,419
Oct 16, 2024	0.12	0.12	0.11	0.11	0.11	-4.35%	141,500
Oct 15, 2024	0.12	0.12	0.12	0.12	0.12	-	479,000
Oct 11, 2024	0.12	0.12	0.12	0.12	0.12	-	235,966
Oct 10, 2024	0.11	0.12	0.11	0.12	0.12	-	112,000
Oct 9, 2024	0.12	0.12	0.11	0.12	0.12	-4.17%	460,600
Oct 8, 2024	0.13	0.13	0.12	0.12	0.12	-4.00%	127,000
Oct 7, 2024	0.14	0.14	0.13	0.13	0.13	-10.71%	223,201
Oct 4, 2024	0.15	0.15	0.14	0.14	0.14	-3.45%	101,500
Oct 3, 2024	0.15	0.15	0.15	0.15	0.15	-	-
Oct 2, 2024	0.15	0.15	0.15	0.15	0.15	3.57%	500
Oct 1, 2024	0.15	0.15	0.14	0.14	0.14	-	28,500
Sep 30, 2024	0.14	0.15	0.14	0.14	0.14	3.70%	29,240