NexLiving Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.10	2.10	2.05	2.10	2.10	2.44%	3,650
Apr 1, 2026	2.09	2.10	2.05	2.05	2.05	-1.91%	17,700
Mar 31, 2026	2.09	2.09	2.09	2.09	2.09	-	1,000
Mar 30, 2026	2.03	2.09	2.03	2.09	2.09	1.95%	790
Mar 27, 2026	2.09	2.09	2.05	2.05	2.05	-1.44%	2,000
Mar 26, 2026	2.10	2.10	2.08	2.08	2.08	-0.95%	1,700
Mar 25, 2026	2.06	2.10	2.03	2.10	2.10	-4.11%	9,100
Mar 24, 2026	2.19	2.19	2.19	2.19	2.19	8.42%	140
Mar 23, 2026	2.02	2.02	2.02	2.02	2.02	-0.98%	945
Mar 20, 2026	2.04	2.04	2.04	2.04	2.04	-	5,000
Mar 19, 2026	2.18	2.18	2.04	2.04	2.04	-6.85%	2,505
Mar 18, 2026	2.20	2.24	2.19	2.19	2.19	7.88%	3,200
Mar 13, 2026	2.20	2.20	2.01	2.03	2.03	-5.14%	5,300
Mar 12, 2026	2.14	2.14	2.14	2.14	2.14	1.90%	5,001
Mar 11, 2026	2.11	2.15	2.10	2.10	2.10	-0.47%	14,300
Mar 10, 2026	2.13	2.13	2.11	2.11	2.11	0.48%	6,800
Mar 9, 2026	2.05	2.13	2.03	2.10	2.10	0.96%	5,150
Mar 6, 2026	2.07	2.15	2.02	2.08	2.08	-2.35%	12,000
Mar 5, 2026	2.08	2.14	2.08	2.13	2.12	2.40%	1,250
Mar 4, 2026	2.04	2.25	2.04	2.08	2.07	2.97%	4,602
Mar 3, 2026	2.00	2.02	2.00	2.02	2.01	1.00%	7,850
Mar 2, 2026	2.06	2.06	2.00	2.00	1.99	-2.91%	31,438
Feb 27, 2026	2.12	2.13	2.06	2.06	2.05	-2.83%	14,700
Feb 26, 2026	2.14	2.14	2.10	2.12	2.11	-0.93%	5,600
Feb 25, 2026	2.15	2.15	2.14	2.14	2.13	-0.47%	800
Feb 24, 2026	2.15	2.15	2.15	2.15	2.14	-	1,700
Feb 23, 2026	2.15	2.15	2.15	2.15	2.14	-	400
Feb 20, 2026	2.06	2.24	2.06	2.15	2.14	6.44%	3,203
Feb 19, 2026	2.16	2.16	2.02	2.02	2.01	-6.48%	22,893
Feb 18, 2026	2.15	2.20	2.15	2.16	2.15	4.35%	1,097
Feb 17, 2026	2.10	2.11	2.04	2.07	2.06	-1.43%	3,165
Feb 13, 2026	2.10	2.10	2.06	2.10	2.09	5.00%	9,100
Feb 12, 2026	2.10	2.11	2.00	2.00	1.99	-4.76%	11,462
Feb 11, 2026	2.23	2.25	2.10	2.10	2.09	-5.83%	69,902
Feb 10, 2026	2.22	2.23	2.22	2.23	2.22	0.45%	9,800
Feb 9, 2026	2.23	2.23	2.22	2.22	2.21	-0.45%	7,903
Feb 6, 2026	2.25	2.25	2.23	2.23	2.22	-1.76%	34,990
Feb 5, 2026	2.27	2.27	2.27	2.27	2.26	-	900
Feb 4, 2026	2.26	2.27	2.26	2.27	2.26	0.44%	3,200
Feb 3, 2026	2.30	2.30	2.25	2.26	2.25	-1.74%	18,640
Feb 2, 2026	2.34	2.34	2.30	2.30	2.29	-	2,400
Jan 30, 2026	2.31	2.31	2.30	2.30	2.29	-0.43%	5,200
Jan 29, 2026	2.32	2.32	2.31	2.31	2.30	-1.28%	2,600
Jan 28, 2026	2.34	2.35	2.34	2.34	2.33	-0.85%	3,600
Jan 27, 2026	2.32	2.39	2.32	2.36	2.35	-	8,801
Jan 26, 2026	2.40	2.41	2.34	2.36	2.35	-1.67%	5,100
Jan 23, 2026	2.43	2.43	2.40	2.40	2.39	0.42%	6,218
Jan 22, 2026	2.39	2.39	2.39	2.39	2.38	-	2,100
Jan 21, 2026	2.31	2.39	2.31	2.39	2.38	3.46%	1,800
Jan 20, 2026	2.34	2.35	2.25	2.31	2.30	-0.86%	15,400