NexLiving Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.30	2.34	2.25	2.34	2.34	1.74%	25,900
Aug 13, 2026	2.20	2.30	2.20	2.30	2.30	4.55%	9,300
Aug 12, 2026	2.20	2.21	2.20	2.20	2.20	4.27%	2,616
Aug 10, 2026	2.12	2.12	2.11	2.11	2.11	-4.09%	6,603
Aug 7, 2026	2.34	2.34	2.20	2.20	2.20	-4.35%	10,180
Aug 6, 2026	2.33	2.33	2.30	2.30	2.30	4.55%	3,036
Aug 5, 2026	2.30	2.35	2.20	2.20	2.20	-4.35%	7,700
Aug 4, 2026	2.30	2.30	2.30	2.30	2.30	-	2,105
Jul 31, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	4,050
Jul 30, 2026	2.25	2.25	2.25	2.25	2.25	-	100
Jul 29, 2026	2.25	2.25	2.25	2.25	2.25	-	2,301
Jul 28, 2026	2.26	2.26	2.25	2.25	2.25	-0.44%	2,600
Jul 27, 2026	2.26	2.28	2.26	2.26	2.26	-2.16%	7,200
Jul 24, 2026	2.37	2.37	2.31	2.31	2.31	-2.53%	7,123
Jul 23, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	200
Jul 22, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	4,102
Jul 21, 2026	2.38	2.40	2.38	2.40	2.40	-0.83%	4,600
Jul 20, 2026	2.49	2.50	2.42	2.42	2.42	-	2,606
Jul 17, 2026	2.38	2.50	2.38	2.42	2.42	11.01%	31,094
Jul 16, 2026	2.26	2.27	2.18	2.18	2.18	-3.11%	12,477
Jul 15, 2026	2.27	2.27	2.25	2.25	2.25	0.45%	1,600
Jul 14, 2026	2.18	2.25	2.18	2.24	2.24	2.75%	23,300
Jul 13, 2026	2.18	2.18	2.18	2.18	2.18	-	147
Jul 10, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	380
Jul 9, 2026	2.18	2.20	2.18	2.20	2.20	1.38%	5,750
Jul 8, 2026	2.12	2.17	2.12	2.17	2.17	3.33%	7,403
Jul 7, 2026	2.07	2.10	2.07	2.10	2.10	1.94%	9,700
Jul 6, 2026	2.06	2.06	2.06	2.06	2.06	2.49%	200
Jul 3, 2026	2.04	2.04	2.01	2.01	2.01	-1.47%	1,605
Jul 2, 2026	2.03	2.05	2.03	2.04	2.04	0.49%	3,300
Jun 30, 2026	2.01	2.03	2.01	2.03	2.03	-0.98%	3,800
Jun 26, 2026	2.05	2.05	2.05	2.05	2.05	3.02%	1,517
Jun 25, 2026	1.99	2.00	1.98	1.99	1.99	-0.50%	15,030
Jun 24, 2026	1.95	2.09	1.95	2.00	2.00	0.50%	64,500
Jun 23, 2026	1.98	1.99	1.98	1.99	1.99	4.74%	6,200
Jun 22, 2026	1.93	1.93	1.90	1.90	1.90	-1.55%	12,327
Jun 19, 2026	1.95	1.95	1.93	1.93	1.93	-0.52%	6,480
Jun 18, 2026	1.95	1.95	1.93	1.94	1.94	-2.02%	8,203
Jun 15, 2026	2.00	2.00	1.98	1.98	1.98	-	6,200
Jun 12, 2026	1.98	1.98	1.98	1.98	1.98	0.51%	200
Jun 11, 2026	1.95	1.97	1.95	1.97	1.97	-0.51%	1,600
Jun 10, 2026	1.99	2.00	1.98	1.98	1.98	2.59%	1,200
Jun 9, 2026	1.93	1.93	1.93	1.93	1.93	-	100
Jun 8, 2026	2.00	2.00	1.93	1.93	1.93	-2.53%	4,700
Jun 5, 2026	1.98	2.02	1.98	1.98	1.98	-1.49%	5,550
Jun 4, 2026	2.02	2.02	2.02	2.02	2.01	2.02%	200
Jun 3, 2026	1.98	1.98	1.98	1.98	1.97	-	1,000
Jun 2, 2026	2.01	2.01	1.98	1.98	1.97	-	4,641
Jun 1, 2026	1.98	1.98	1.98	1.98	1.97	-	2,878
May 29, 2026	2.02	2.02	1.98	1.98	1.97	-1.98%	5,403