NFT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	2.49	2.49	2.28	2.28	2.28	-0.87%	3,877
Jun 25, 2025	2.30	2.30	2.28	2.30	2.30	0.88%	3,604
Jun 24, 2025	2.29	2.30	2.23	2.28	2.28	3.17%	6,002
Jun 23, 2025	2.15	2.24	2.15	2.21	2.21	-1.65%	1,573
Jun 20, 2025	2.30	2.30	2.20	2.25	2.25	1.67%	4,055
Jun 18, 2025	2.18	2.22	2.18	2.21	2.21	1.14%	2,518
Jun 17, 2025	2.26	2.26	2.12	2.19	2.19	-0.23%	1,394
Jun 16, 2025	2.18	2.26	2.04	2.19	2.19	3.20%	50,497
Jun 13, 2025	2.19	2.34	2.12	2.12	2.12	-3.55%	4,983
Jun 12, 2025	2.20	2.24	2.20	2.20	2.20	-3.08%	3,222
Jun 11, 2025	2.31	2.34	2.24	2.27	2.27	-1.73%	9,951
Jun 10, 2025	2.33	2.67	2.31	2.31	2.31	-4.15%	5,413
Jun 9, 2025	2.38	2.52	2.03	2.41	2.41	1.26%	10,266
Jun 6, 2025	2.46	2.57	2.38	2.38	2.38	-	7,800
Jun 5, 2025	2.51	2.51	2.35	2.38	2.38	-5.18%	7,804
Jun 4, 2025	2.33	2.52	2.26	2.51	2.51	5.46%	11,142
Jun 3, 2025	2.39	2.47	2.26	2.38	2.38	-1.65%	7,535
Jun 2, 2025	2.47	2.51	2.14	2.42	2.42	-1.22%	46,359
May 30, 2025	2.49	2.49	2.42	2.45	2.45	-1.61%	1,952
May 29, 2025	2.52	2.53	2.38	2.49	2.49	1.63%	9,705
May 28, 2025	2.38	2.45	2.38	2.45	2.45	3.11%	3,705
May 27, 2025	2.42	2.69	2.33	2.38	2.38	-1.00%	14,359
May 23, 2025	2.40	2.46	2.27	2.40	2.40	-1.84%	11,623
May 22, 2025	2.53	2.55	2.45	2.45	2.45	-2.59%	4,965
May 21, 2025	2.53	2.62	2.50	2.51	2.51	-3.79%	14,820
May 20, 2025	2.62	2.62	2.41	2.61	2.61	5.20%	10,169
May 19, 2025	2.44	2.50	2.44	2.48	2.48	3.33%	3,369
May 16, 2025	2.50	2.55	2.36	2.40	2.40	-5.21%	23,797
May 15, 2025	2.79	2.79	2.51	2.53	2.53	-8.59%	17,579
May 14, 2025	2.96	3.09	2.67	2.77	2.77	-8.88%	28,487
May 13, 2025	2.96	3.22	2.88	3.04	3.04	2.36%	45,160
May 12, 2025	2.64	3.30	2.55	2.97	2.97	16.93%	131,166
May 9, 2025	2.68	2.80	2.42	2.54	2.54	-13.01%	64,562
May 8, 2025	2.48	2.96	2.25	2.92	2.92	21.41%	101,216
May 7, 2025	2.36	2.47	2.27	2.41	2.41	1.91%	10,986
May 6, 2025	2.19	2.49	2.10	2.36	2.36	12.38%	33,150
May 5, 2025	2.11	2.33	2.10	2.10	2.10	1.94%	14,197
May 2, 2025	2.43	2.43	2.03	2.06	2.06	-11.21%	18,984
May 1, 2025	2.31	2.50	2.19	2.32	2.32	9.95%	26,856
Apr 30, 2025	2.08	2.31	2.06	2.11	2.11	-4.95%	3,472
Apr 29, 2025	2.21	2.38	2.21	2.22	2.22	-5.93%	7,057
Apr 28, 2025	2.21	2.37	2.19	2.36	2.36	3.96%	11,836
Apr 25, 2025	2.15	2.46	2.07	2.27	2.27	9.66%	31,307
Apr 24, 2025	2.01	2.13	2.01	2.07	2.07	1.27%	7,166
Apr 23, 2025	2.07	2.07	2.00	2.04	2.04	-0.78%	9,212
Apr 22, 2025	1.97	2.08	1.94	2.06	2.06	10.75%	6,038
Apr 21, 2025	1.89	1.92	1.80	1.86	1.86	-0.80%	5,075
Apr 17, 2025	1.87	1.89	1.81	1.88	1.88	3.02%	6,532
Apr 16, 2025	1.85	1.96	1.73	1.82	1.82	-2.67%	4,758
Apr 15, 2025	1.93	1.93	1.74	1.87	1.87	-3.36%	3,113