NexLiving Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	1,025
Nov 5, 2026	2.39	2.39	2.30	2.30	2.30	-3.77%	4,400
Nov 4, 2026	2.40	2.40	2.39	2.39	2.39	-0.42%	1,200
Nov 3, 2026	2.40	2.40	2.40	2.40	2.40	-	5,001
Nov 2, 2026	2.40	2.40	2.40	2.40	2.40	2.13%	10,020
Oct 30, 2026	2.40	2.40	2.35	2.35	2.35	-	7,380
Oct 29, 2026	2.37	2.37	2.35	2.35	2.35	-2.08%	7,125
Oct 28, 2026	2.41	2.41	2.38	2.40	2.40	0.42%	26,600
Oct 27, 2026	2.36	2.39	2.36	2.39	2.39	1.70%	700
Oct 26, 2026	2.32	2.35	2.31	2.35	2.35	5.86%	13,300
Oct 22, 2026	2.22	2.22	2.22	2.22	2.22	-2.20%	2,205
Oct 21, 2026	2.27	2.27	2.27	2.27	2.27	2.71%	400
Oct 20, 2026	2.21	2.21	2.21	2.21	2.21	-1.34%	100
Oct 19, 2026	2.25	2.25	2.20	2.24	2.24	1.82%	3,850
Oct 16, 2026	2.32	2.33	2.20	2.20	2.20	-5.17%	9,625
Oct 15, 2026	2.33	2.33	2.32	2.32	2.32	-0.43%	4,053
Oct 14, 2026	2.33	2.33	2.33	2.33	2.33	-	1,000
Oct 13, 2026	2.33	2.35	2.33	2.33	2.33	1.30%	4,945
Oct 9, 2026	2.28	2.30	2.28	2.30	2.30	2.22%	8,800
Oct 8, 2026	2.25	2.26	2.25	2.25	2.25	-	3,417
Oct 7, 2026	2.19	2.25	2.19	2.25	2.25	1.58%	3,950
Oct 6, 2026	2.23	2.27	2.20	2.22	2.22	-1.56%	7,589
Oct 5, 2026	2.29	2.29	2.25	2.25	2.25	-2.17%	10,610
Oct 2, 2026	2.25	2.30	2.25	2.30	2.30	2.22%	16,603
Oct 1, 2026	2.30	2.30	2.25	2.25	2.25	-4.26%	13,701
Sep 30, 2026	2.35	2.35	2.35	2.35	2.35	0.43%	8,307
Sep 29, 2026	2.40	2.42	2.34	2.34	2.34	-2.09%	6,600
Sep 28, 2026	2.39	2.39	2.39	2.39	2.39	-	104
Sep 25, 2026	2.38	2.39	2.38	2.39	2.39	1.70%	8,300
Sep 24, 2026	2.35	2.35	2.35	2.35	2.35	0.86%	4,700
Sep 23, 2026	2.34	2.34	2.33	2.33	2.33	-0.43%	2,100
Sep 22, 2026	2.29	2.34	2.29	2.34	2.34	3.08%	2,200
Sep 21, 2026	2.29	2.34	2.27	2.27	2.27	-0.87%	15,400
Sep 18, 2026	2.32	2.32	2.29	2.29	2.29	-1.29%	3,200
Sep 17, 2026	2.32	2.32	2.32	2.32	2.32	-0.43%	2,900
Sep 16, 2026	2.33	2.33	2.33	2.33	2.33	-0.85%	1,000
Sep 15, 2026	2.33	2.35	2.29	2.35	2.35	2.17%	6,250
Sep 14, 2026	2.30	2.30	2.30	2.30	2.30	-	700
Sep 11, 2026	2.31	2.31	2.30	2.30	2.30	-0.43%	4,000
Sep 10, 2026	2.34	2.34	2.31	2.31	2.31	2.67%	800
Sep 9, 2026	2.27	2.27	2.25	2.25	2.25	-1.10%	9,900
Sep 8, 2026	2.30	2.30	2.25	2.28	2.28	-2.78%	10,310
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