NowVertical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.57	0.57	0.55	0.56	0.56	3.70%	58,406
May 29, 2025	0.57	0.57	0.53	0.54	0.54	-5.26%	589,381
May 28, 2025	0.60	0.60	0.57	0.57	0.57	-	74,150
May 27, 2025	0.60	0.60	0.55	0.57	0.57	-6.56%	554,092
May 26, 2025	0.60	0.63	0.55	0.61	0.61	1.67%	366,232
May 23, 2025	0.59	0.60	0.59	0.60	0.60	-1.64%	16,684
May 22, 2025	0.62	0.63	0.53	0.61	0.61	-8.96%	735,388
May 21, 2025	0.62	0.68	0.62	0.67	0.67	9.84%	133,800
May 20, 2025	0.64	0.70	0.60	0.61	0.61	-1.61%	231,540
May 16, 2025	0.62	0.62	0.62	0.62	0.62	-	83,005
May 15, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	46,820
May 14, 2025	0.61	0.61	0.59	0.60	0.60	-3.23%	31,072
May 13, 2025	0.61	0.62	0.61	0.62	0.62	-	14,981
May 12, 2025	0.61	0.66	0.61	0.62	0.62	-1.59%	119,100
May 9, 2025	0.59	0.63	0.59	0.63	0.63	5.00%	225,900
May 8, 2025	0.56	0.60	0.56	0.60	0.60	5.26%	183,700
May 7, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	65,700
May 6, 2025	0.57	0.58	0.57	0.58	0.58	-	30,600
May 5, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	66,947
May 2, 2025	0.58	0.59	0.57	0.57	0.57	-	38,103
May 1, 2025	0.57	0.57	0.57	0.57	0.57	-	14,536
Apr 30, 2025	0.57	0.57	0.57	0.57	0.57	-	3,880
Apr 29, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	29,500
Apr 28, 2025	0.57	0.57	0.55	0.56	0.56	1.82%	6,652
Apr 25, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	65,932
Apr 24, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	140,225
Apr 23, 2025	0.57	0.58	0.57	0.58	0.58	3.57%	42,631
Apr 22, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	3,720
Apr 21, 2025	0.56	0.56	0.53	0.54	0.54	3.85%	21,400
Apr 17, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	32,450
Apr 16, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	20,150
Apr 15, 2025	0.54	0.57	0.54	0.55	0.55	5.77%	12,500
Apr 14, 2025	0.55	0.55	0.52	0.52	0.52	-5.45%	24,706
Apr 11, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	18,000
Apr 10, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	59,500
Apr 9, 2025	0.49	0.56	0.49	0.53	0.53	6.00%	191,135
Apr 8, 2025	0.52	0.53	0.50	0.50	0.50	-1.96%	105,000
Apr 7, 2025	0.50	0.51	0.48	0.51	0.51	-1.92%	28,609
Apr 4, 2025	0.51	0.52	0.45	0.52	0.52	-	310,303
Apr 3, 2025	0.53	0.53	0.50	0.52	0.52	-10.34%	250,183
Apr 2, 2025	0.57	0.64	0.56	0.58	0.58	3.57%	657,641
Apr 1, 2025	0.56	0.58	0.53	0.56	0.56	5.66%	211,550
Mar 31, 2025	0.52	0.53	0.48	0.53	0.53	6.00%	273,600
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