NexLiving Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	2.39	2.39	2.33	2.33	2.32	-1.27%	10,574
Jan 15, 2026	2.43	2.43	2.35	2.36	2.35	-3.28%	11,100
Jan 14, 2026	2.45	2.45	2.44	2.44	2.43	-	3,300
Jan 13, 2026	2.52	2.52	2.44	2.44	2.43	3.83%	12,008
Jan 12, 2026	2.44	2.50	2.33	2.35	2.34	-3.69%	27,221
Jan 9, 2026	2.44	2.45	2.44	2.44	2.43	-4.31%	9,239
Jan 8, 2026	2.60	2.60	2.55	2.55	2.54	-	1,797
Jan 7, 2026	2.60	2.60	2.55	2.55	2.54	-	9,700
Jan 6, 2026	2.46	2.55	2.46	2.55	2.54	4.94%	6,807
Jan 5, 2026	2.55	3.99	2.30	2.43	2.42	-6.18%	148,380
Jan 2, 2026	2.59	2.60	2.55	2.59	2.58	1.57%	6,212
Dec 30, 2025	2.55	2.55	2.55	2.55	2.54	4.08%	100