NexLiving Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	2.39	2.45	2.39	2.45	2.44	2.08%	24,803
Dec 3, 2025	2.41	2.42	2.39	2.40	2.39	-	7,210
Dec 2, 2025	2.40	2.40	2.40	2.40	2.39	-	2,277
Dec 1, 2025	2.35	2.40	2.35	2.40	2.39	2.13%	9,900
Nov 28, 2025	2.34	2.35	2.34	2.35	2.34	0.43%	17,933
Nov 27, 2025	2.33	2.34	2.33	2.34	2.33	-0.43%	1,205
Nov 26, 2025	2.37	2.37	2.34	2.35	2.34	-0.42%	11,135
Nov 25, 2025	2.35	2.36	2.35	2.36	2.35	2.61%	1,403
Nov 24, 2025	2.28	2.30	2.28	2.30	2.29	2.22%	201
Nov 21, 2025	2.25	2.28	2.20	2.25	2.24	-1.10%	14,209
Nov 20, 2025	2.34	2.34	2.20	2.28	2.27	1.11%	35,245
Nov 19, 2025	2.26	2.30	2.25	2.25	2.24	-	21,270
Nov 18, 2025	2.30	2.30	2.25	2.25	2.24	-2.17%	35,950
Nov 17, 2025	2.30	2.35	2.30	2.30	2.29	-1.29%	8,800
Nov 14, 2025	2.35	2.35	2.33	2.33	2.32	-0.85%	6,500
Nov 13, 2025	2.36	2.36	2.35	2.35	2.34	-0.42%	10,350
Nov 12, 2025	2.40	2.40	2.36	2.36	2.35	-1.67%	1,400
Nov 11, 2025	2.39	2.40	2.35	2.40	2.39	2.13%	2,000
Nov 10, 2025	2.35	2.35	2.35	2.35	2.34	1.73%	1,000
Nov 7, 2025	2.40	2.40	2.31	2.31	2.30	-3.75%	4,600
Nov 6, 2025	2.45	2.45	2.40	2.40	2.39	-1.23%	9,770
Nov 5, 2025	2.35	2.43	2.35	2.43	2.42	1.67%	2,500
Nov 4, 2025	2.40	2.41	2.39	2.39	2.38	-0.42%	11,065
Nov 3, 2025	2.58	2.58	2.40	2.40	2.39	-2.44%	8,018
Oct 31, 2025	2.47	2.47	2.46	2.46	2.45	-2.77%	3,401
Oct 30, 2025	2.50	2.53	2.48	2.53	2.52	4.55%	7,545
Oct 28, 2025	2.42	2.44	2.42	2.42	2.41	-2.42%	8,200
Oct 27, 2025	2.25	2.48	2.23	2.48	2.47	11.71%	26,365
Oct 24, 2025	2.20	2.22	2.19	2.22	2.21	3.26%	31,051