Nexity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.66	2.66	2.36	2.52	2.52	-5.97%	18,528
Oct 9, 2025	2.58	2.68	2.34	2.68	2.68	3.88%	5,631
Oct 8, 2025	2.58	2.58	2.44	2.58	2.58	7.50%	680
Oct 7, 2025	2.52	2.52	2.40	2.40	2.40	-4.76%	5,250
Oct 6, 2025	2.36	2.58	2.20	2.52	2.52	1.61%	43,326
Oct 3, 2025	2.26	2.48	2.26	2.48	2.48	4.20%	4,418
Oct 2, 2025	2.32	2.38	2.18	2.38	2.38	0.85%	1,136
Oct 1, 2025	2.30	2.36	2.26	2.36	2.36	2.61%	3,171
Sep 30, 2025	2.20	2.30	2.20	2.30	2.30	4.55%	5,196
Sep 29, 2025	2.20	2.28	2.20	2.20	2.20	-	574
Sep 26, 2025	2.26	2.26	2.20	2.20	2.20	-3.51%	120
Sep 25, 2025	2.16	2.28	2.16	2.28	2.28	6.54%	1,893
Sep 24, 2025	2.12	2.26	2.12	2.14	2.14	0.94%	334
Sep 23, 2025	2.20	2.24	2.08	2.12	2.12	-5.36%	298
Sep 22, 2025	2.16	2.24	2.16	2.24	2.24	5.66%	100
Sep 19, 2025	2.12	2.12	2.12	2.12	2.12	-0.93%	1,000
Sep 18, 2025	2.22	2.30	2.14	2.14	2.14	-4.46%	2,589
Sep 17, 2025	2.18	2.24	2.18	2.24	2.24	1.82%	426
Sep 16, 2025	2.18	2.20	2.18	2.20	2.20	1.85%	745
Sep 15, 2025	2.16	2.24	2.16	2.16	2.16	-6.09%	445
Sep 12, 2025	2.20	2.30	2.20	2.30	2.30	4.55%	553
Sep 11, 2025	2.16	2.20	2.14	2.20	2.20	-	994
Sep 10, 2025	2.24	2.24	2.16	2.20	2.20	-	5,332
Sep 9, 2025	2.28	2.50	2.20	2.20	2.20	-	11,884
Sep 8, 2025	2.28	2.28	2.12	2.20	2.20	-3.51%	39
Sep 5, 2025	2.20	2.28	2.20	2.28	2.28	0.88%	39
Sep 4, 2025	2.16	2.26	2.16	2.26	2.26	0.89%	924
Sep 3, 2025	2.16	2.28	2.16	2.24	2.24	8.74%	2,882
Sep 2, 2025	2.06	2.06	2.06	2.06	2.06	-1.90%	5
Sep 1, 2025	2.04	2.24	2.04	2.10	2.10	7.69%	13,074
Aug 29, 2025	1.95	1.95	1.95	1.95	1.95	-13.72%	5,338
Aug 28, 2025	2.16	2.26	2.10	2.26	2.26	4.63%	6,266
Aug 27, 2025	2.16	2.16	2.16	2.16	2.16	-	837
Aug 26, 2025	2.16	2.16	2.16	2.16	2.16	-	5
Aug 25, 2025	2.16	2.16	2.16	2.16	2.16	-	30
Aug 22, 2025	2.16	2.16	2.16	2.16	2.16	-0.92%	412
Aug 21, 2025	2.18	2.18	2.18	2.18	2.18	-	19
Aug 20, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	669
Aug 19, 2025	2.20	2.20	2.20	2.20	2.20	-3.51%	36
Aug 18, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Aug 14, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Aug 13, 2025	2.44	2.44	2.20	2.28	2.28	-7.32%	3,264
Aug 12, 2025	2.38	2.46	2.28	2.46	2.46	2.50%	16
Aug 11, 2025	2.30	2.48	2.30	2.40	2.40	-0.83%	1,786
Aug 8, 2025	2.42	2.42	2.38	2.42	2.42	3.42%	2,167
Aug 7, 2025	2.32	2.44	2.20	2.34	2.34	6.36%	1,292
Aug 6, 2025	2.50	2.50	2.20	2.20	2.20	-12.00%	5,431
Aug 5, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Aug 4, 2025	2.52	2.52	2.34	2.50	2.50	-0.79%	145
Aug 1, 2025	2.46	2.64	2.36	2.52	2.52	2.44%	838