NFT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.00	15.00	14.17	14.59	-	-6.81%	3,594
May 29, 2026	17.06	17.06	15.01	15.65	15.65	-2.49%	2,955
May 28, 2026	16.01	16.06	16.01	16.05	16.05	-4.18%	1,046
May 27, 2026	15.20	18.18	15.20	16.75	16.75	16.81%	6,312
May 26, 2026	16.00	16.00	14.34	14.34	14.34	-6.11%	2,713
May 22, 2026	16.06	16.06	15.27	15.27	15.27	-10.16%	1,314
May 21, 2026	18.20	18.20	17.00	17.00	17.00	-10.29%	3,380
May 20, 2026	18.50	18.95	17.01	18.95	18.95	-4.44%	6,248
May 19, 2026	17.13	19.84	16.74	19.83	19.83	4.92%	16,499
May 18, 2026	14.75	18.90	14.21	18.90	18.90	20.60%	11,380
May 15, 2026	15.90	16.30	14.40	15.67	15.67	-2.25%	3,979
May 14, 2026	16.49	16.50	15.60	16.03	16.03	-1.86%	1,829
May 13, 2026	17.05	17.05	16.34	16.34	16.34	-4.27%	750
May 12, 2026	16.40	17.12	15.60	17.06	17.06	6.65%	1,737
May 11, 2026	17.04	17.04	16.00	16.00	16.00	-5.35%	1,042
May 8, 2026	16.51	17.43	16.08	16.90	16.90	2.23%	3,219
May 7, 2026	18.24	18.39	15.22	16.54	16.54	-14.59%	5,546
May 6, 2026	18.78	19.99	18.78	19.36	19.36	2.98%	4,950
May 5, 2026	19.42	19.82	18.70	18.80	18.80	-3.09%	1,638
May 4, 2026	19.85	19.90	19.25	19.40	19.40	-1.02%	1,257
May 1, 2026	19.83	19.84	18.91	19.60	19.60	3.38%	970
Apr 30, 2026	19.13	19.52	18.50	18.96	18.96	-2.27%	1,109
Apr 29, 2026	20.17	20.63	18.78	19.40	19.40	-6.69%	1,435
Apr 28, 2026	20.18	20.79	20.10	20.79	20.79	0.39%	857
Apr 27, 2026	21.92	21.92	20.08	20.71	20.71	-0.42%	1,543
Apr 24, 2026	18.84	20.97	18.81	20.80	20.80	11.11%	2,210
Apr 23, 2026	20.90	21.02	18.48	18.72	18.72	-10.69%	3,241
Apr 22, 2026	22.06	22.06	20.48	20.96	20.96	-3.39%	2,563
Apr 21, 2026	21.60	22.20	21.60	21.70	21.70	0.44%	1,652
Apr 20, 2026	22.64	22.64	21.20	21.60	21.60	-1.17%	2,371
Apr 17, 2026	22.69	23.99	21.74	21.86	21.86	-3.12%	6,238
Apr 16, 2026	22.65	23.01	22.10	22.56	22.56	-0.34%	2,265
Apr 15, 2026	23.45	24.03	22.32	22.64	22.64	-3.13%	3,847
Apr 14, 2026	24.80	25.57	23.24	23.37	23.37	-2.80%	2,354
Apr 13, 2026	23.54	24.44	23.20	24.04	24.04	0.03%	2,036
Apr 10, 2026	23.84	24.31	23.23	24.03	24.03	-1.48%	1,637
Apr 9, 2026	25.50	25.50	23.74	24.39	24.39	-6.27%	2,181
Apr 8, 2026	24.54	26.66	23.90	26.02	26.02	4.40%	7,356
Apr 7, 2026	24.24	24.93	23.36	24.93	24.93	-1.39%	2,382
Apr 6, 2026	24.48	25.80	24.41	25.28	25.28	1.28%	1,743
Apr 2, 2026	25.14	25.59	23.37	24.96	24.96	-2.71%	2,583
Apr 1, 2026	25.51	26.24	24.14	25.66	25.66	-2.34%	3,082
Mar 31, 2026	24.58	26.27	23.76	26.27	26.27	1.67%	2,034
Mar 30, 2026	25.03	26.88	23.61	25.84	25.84	-3.87%	7,117
Mar 27, 2026	23.17	26.96	23.03	26.88	26.88	10.53%	14,310
Mar 26, 2026	22.15	24.80	20.82	24.32	24.32	3.61%	30,259
Mar 25, 2026	27.61	30.40	21.36	23.47	23.47	2.91%	737,847
Mar 24, 2026	26.75	27.16	22.80	22.81	22.81	-16.44%	5,498
Mar 23, 2026	27.50	27.50	25.37	27.30	27.30	-0.58%	3,997
Mar 20, 2026	27.40	28.40	25.24	27.46	27.46	-4.90%	5,025