NowVertical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	0.65	0.67	0.58	0.62	0.62	-4.62%	348,515
Jun 30, 2025	0.64	0.67	0.64	0.65	0.65	3.17%	180,595
Jun 27, 2025	0.63	0.63	0.63	0.63	0.63	-	5,250
Jun 26, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	92,120
Jun 25, 2025	0.59	0.62	0.59	0.62	0.62	3.33%	146,600
Jun 24, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	91,200
Jun 23, 2025	0.57	0.58	0.57	0.58	0.58	3.57%	105,711
Jun 20, 2025	0.55	0.57	0.55	0.56	0.56	3.70%	241,500
Jun 19, 2025	0.53	0.54	0.53	0.54	0.54	-	10,894
Jun 18, 2025	0.54	0.54	0.53	0.54	0.54	3.85%	94,100
Jun 17, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	6,100
Jun 16, 2025	0.52	0.53	0.52	0.53	0.53	8.16%	142,216
Jun 13, 2025	0.51	0.51	0.48	0.49	0.49	-3.92%	187,355
Jun 12, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	99,500
Jun 11, 2025	0.52	0.53	0.52	0.53	0.53	6.00%	38,511
Jun 10, 2025	0.57	0.57	0.50	0.50	0.50	-12.28%	588,021
Jun 9, 2025	0.55	0.57	0.54	0.57	0.57	1.79%	305,244
Jun 6, 2025	0.55	0.57	0.53	0.56	0.56	1.82%	255,025
Jun 5, 2025	0.54	0.55	0.52	0.55	0.55	1.85%	232,327
Jun 4, 2025	0.55	0.55	0.54	0.54	0.54	-	23,900
Jun 3, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	11,500
Jun 2, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	57,400
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