NexLiving Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	2.15	2.15	2.15	2.15	2.15	-	400
Feb 20, 2026	2.06	2.24	2.06	2.15	2.15	6.44%	3,203
Feb 19, 2026	2.16	2.16	2.02	2.02	2.02	-6.48%	22,893
Feb 18, 2026	2.15	2.20	2.15	2.16	2.16	4.35%	1,097
Feb 17, 2026	2.10	2.11	2.04	2.07	2.07	-1.43%	3,165
Feb 13, 2026	2.10	2.10	2.06	2.10	2.10	5.00%	9,100
Feb 12, 2026	2.10	2.11	2.00	2.00	2.00	-4.76%	11,462
Feb 11, 2026	2.23	2.25	2.10	2.10	2.10	-5.83%	69,902
Feb 10, 2026	2.22	2.23	2.22	2.23	2.23	0.45%	9,800
Feb 9, 2026	2.23	2.23	2.22	2.22	2.22	-0.45%	7,903
Feb 6, 2026	2.25	2.25	2.23	2.23	2.23	-1.76%	34,990
Feb 5, 2026	2.27	2.27	2.27	2.27	2.27	-	900
Feb 4, 2026	2.26	2.27	2.26	2.27	2.27	0.44%	3,200
Feb 3, 2026	2.30	2.30	2.25	2.26	2.26	-1.74%	18,640
Feb 2, 2026	2.34	2.34	2.30	2.30	2.30	-	2,400
Jan 30, 2026	2.31	2.31	2.30	2.30	2.30	-0.43%	5,200
Jan 29, 2026	2.32	2.32	2.31	2.31	2.31	-1.28%	2,600
Jan 28, 2026	2.34	2.35	2.34	2.34	2.34	-0.85%	3,600
Jan 27, 2026	2.32	2.39	2.32	2.36	2.36	-	8,801
Jan 26, 2026	2.40	2.41	2.34	2.36	2.36	-1.67%	5,100
Jan 23, 2026	2.43	2.43	2.40	2.40	2.40	0.42%	6,218
Jan 22, 2026	2.39	2.39	2.39	2.39	2.39	-	2,100
Jan 21, 2026	2.31	2.39	2.31	2.39	2.39	3.46%	1,800
Jan 20, 2026	2.34	2.35	2.25	2.31	2.31	-0.86%	15,400
Jan 16, 2026	2.39	2.39	2.33	2.33	2.33	-1.27%	10,574
Jan 15, 2026	2.43	2.43	2.35	2.36	2.36	-3.28%	11,100
Jan 14, 2026	2.45	2.45	2.44	2.44	2.44	-	3,300
Jan 13, 2026	2.52	2.52	2.44	2.44	2.44	3.83%	12,008
Jan 12, 2026	2.44	2.50	2.33	2.35	2.35	-3.69%	27,221
Jan 9, 2026	2.44	2.45	2.44	2.44	2.44	-4.31%	9,239
Jan 8, 2026	2.60	2.60	2.55	2.55	2.55	-	1,797
Jan 7, 2026	2.60	2.60	2.55	2.55	2.55	-	9,700
Jan 6, 2026	2.46	2.55	2.46	2.55	2.55	4.94%	6,807
Jan 5, 2026	2.55	3.99	2.30	2.43	2.43	-6.18%	148,380
Jan 2, 2026	2.59	2.60	2.55	2.59	2.59	1.57%	6,212
Dec 30, 2025	2.55	2.55	2.55	2.55	2.55	4.08%	100
Dec 29, 2025	2.45	2.50	2.45	2.45	2.45	-2.00%	4,805
Dec 24, 2025	2.50	2.50	2.50	2.50	2.50	0.40%	2,100
Dec 23, 2025	2.50	2.50	2.49	2.49	2.49	-	2,505
Dec 22, 2025	2.48	2.49	2.48	2.49	2.49	10.18%	420
Dec 19, 2025	2.29	2.35	2.26	2.26	2.26	-3.83%	29,208
Dec 18, 2025	2.35	2.35	2.35	2.35	2.35	-2.08%	1,000
Dec 17, 2025	2.44	2.44	2.40	2.40	2.40	-	1,100
Dec 16, 2025	2.37	2.45	2.37	2.40	2.40	-1.64%	5,330
Dec 15, 2025	2.21	2.45	2.21	2.44	2.44	6.09%	10,925
Dec 12, 2025	2.39	2.39	2.29	2.30	2.30	-2.13%	9,804
Dec 11, 2025	2.15	2.35	2.15	2.35	2.35	-1.26%	2,655
Dec 10, 2025	2.38	2.38	2.38	2.38	2.38	-	3,600
Dec 8, 2025	2.43	2.45	2.38	2.38	2.38	-0.83%	9,100
Dec 5, 2025	2.40	2.40	2.40	2.40	2.40	-2.04%	101