NexLiving Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.30	2.34	2.30	2.34	2.34	2.18%	207
Sep 3, 2026	2.30	2.30	2.30	2.30	2.29	0.44%	1,102
Sep 2, 2026	2.29	2.29	2.29	2.29	2.28	-	5,250
Sep 1, 2026	2.30	2.30	2.25	2.29	2.28	-	22,902
Aug 31, 2026	2.29	2.29	2.29	2.29	2.28	-0.43%	1,573
Aug 28, 2026	2.30	2.30	2.30	2.30	2.29	-	5,609
Aug 27, 2026	2.35	2.35	2.30	2.30	2.29	-2.13%	5,400
Aug 26, 2026	2.30	2.35	2.30	2.35	2.34	2.17%	5,009
Aug 25, 2026	2.26	2.30	2.26	2.30	2.29	2.22%	2,500
Aug 24, 2026	2.35	2.35	2.25	2.25	2.24	-4.26%	7,310
Aug 21, 2026	2.35	2.35	2.35	2.35	2.34	-	1,257
Aug 20, 2026	2.34	2.35	2.26	2.35	2.34	2.17%	2,600
Aug 19, 2026	2.30	2.30	2.30	2.30	2.29	-	1,250
Aug 18, 2026	2.30	2.30	2.30	2.30	2.29	-	1,650
Aug 17, 2026	2.34	2.34	2.25	2.30	2.29	-1.71%	9,100
Aug 14, 2026	2.30	2.34	2.25	2.34	2.33	1.74%	25,900
Aug 13, 2026	2.20	2.30	2.20	2.30	2.29	4.55%	9,300
Aug 12, 2026	2.20	2.21	2.20	2.20	2.19	4.27%	2,616
Aug 10, 2026	2.12	2.12	2.11	2.11	2.10	-4.09%	6,603
Aug 7, 2026	2.34	2.34	2.20	2.20	2.19	-4.35%	10,180
Aug 6, 2026	2.33	2.33	2.30	2.30	2.29	4.55%	3,036
Aug 5, 2026	2.30	2.35	2.20	2.20	2.19	-4.35%	7,700
Aug 4, 2026	2.30	2.30	2.30	2.30	2.29	-	2,105
Jul 31, 2026	2.30	2.30	2.30	2.30	2.29	2.22%	4,050
Jul 30, 2026	2.25	2.25	2.25	2.25	2.24	-	100
Jul 29, 2026	2.25	2.25	2.25	2.25	2.24	-	2,301
Jul 28, 2026	2.26	2.26	2.25	2.25	2.24	-0.44%	2,600
Jul 27, 2026	2.26	2.28	2.26	2.26	2.25	-2.16%	7,200
Jul 24, 2026	2.37	2.37	2.31	2.31	2.30	-2.53%	7,123
Jul 23, 2026	2.37	2.37	2.37	2.37	2.36	-0.42%	200
Jul 22, 2026	2.40	2.40	2.38	2.38	2.37	-0.83%	4,102
Jul 21, 2026	2.38	2.40	2.38	2.40	2.39	-0.83%	4,600
Jul 20, 2026	2.49	2.50	2.42	2.42	2.41	-	2,606
Jul 17, 2026	2.38	2.50	2.38	2.42	2.41	11.01%	31,094
Jul 16, 2026	2.26	2.27	2.18	2.18	2.17	-3.11%	12,477
Jul 15, 2026	2.27	2.27	2.25	2.25	2.24	0.45%	1,600
Jul 14, 2026	2.18	2.25	2.18	2.24	2.23	2.75%	23,300
Jul 13, 2026	2.18	2.18	2.18	2.18	2.17	-	147
Jul 10, 2026	2.18	2.18	2.18	2.18	2.17	-0.91%	380
Jul 9, 2026	2.18	2.20	2.18	2.20	2.19	1.38%	5,750
Jul 8, 2026	2.12	2.17	2.12	2.17	2.16	3.33%	7,403
Jul 7, 2026	2.07	2.10	2.07	2.10	2.09	1.94%	9,700
Jul 6, 2026	2.06	2.06	2.06	2.06	2.05	2.49%	200
Jul 3, 2026	2.04	2.04	2.01	2.01	2.00	-1.47%	1,605
Jul 2, 2026	2.03	2.05	2.03	2.04	2.03	0.49%	3,300
Jun 30, 2026	2.01	2.03	2.01	2.03	2.02	-0.98%	3,800
Jun 26, 2026	2.05	2.05	2.05	2.05	2.04	3.02%	1,517
Jun 25, 2026	1.99	2.00	1.98	1.99	1.98	-0.50%	15,030
Jun 24, 2026	1.95	2.09	1.95	2.00	1.99	0.50%	64,500
Jun 23, 2026	1.98	1.99	1.98	1.99	1.98	4.74%	6,200