Neostellar Capital Corp. (NSLR)
NASDAQ: NSLR · Real-Time Price · USD
10.64
+0.31 (3.00%)
At close: Aug 11, 2026, 4:00 PM EDT
10.90
+0.26 (2.48%)
After-hours: Aug 11, 2026, 7:34 PM EDT
Neostellar Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.98 | 11.00 | 10.09 | 10.64 | 10.64 | 3.00% | 449,544 |
| Aug 10, 2026 | 9.55 | 10.50 | 9.28 | 10.33 | 10.33 | 7.60% | 700,905 |
| Aug 7, 2026 | 9.79 | 10.00 | 9.52 | 9.60 | 9.60 | -0.36% | 383,672 |
| Aug 6, 2026 | 10.31 | 10.67 | 9.62 | 9.64 | 9.64 | -11.69% | 552,905 |
| Aug 5, 2026 | 11.18 | 11.27 | 10.85 | 10.91 | 10.91 | -2.15% | 160,392 |
| Aug 4, 2026 | 10.50 | 11.19 | 10.50 | 11.15 | 11.15 | 6.19% | 310,584 |
| Aug 3, 2026 | 10.13 | 10.54 | 10.12 | 10.50 | 10.50 | 3.45% | 164,547 |
| Jul 31, 2026 | 10.21 | 10.29 | 9.90 | 10.15 | 10.15 | -0.39% | 157,403 |
| Jul 30, 2026 | 9.92 | 10.38 | 9.85 | 10.19 | 10.19 | 4.41% | 177,562 |
| Jul 29, 2026 | 10.17 | 10.17 | 9.73 | 9.76 | 9.76 | -4.03% | 185,225 |
| Jul 28, 2026 | 10.05 | 10.23 | 9.80 | 10.17 | 10.17 | -0.29% | 156,873 |
| Jul 27, 2026 | 10.13 | 10.24 | 9.88 | 10.20 | 10.20 | 3.03% | 185,447 |
| Jul 24, 2026 | 10.30 | 10.39 | 9.89 | 9.90 | 9.90 | -3.60% | 308,894 |
| Jul 23, 2026 | 10.64 | 10.80 | 10.25 | 10.27 | 10.27 | -3.57% | 231,163 |
| Jul 22, 2026 | 11.00 | 11.41 | 10.65 | 10.65 | 10.65 | -4.48% | 195,569 |
| Jul 21, 2026 | 10.75 | 11.23 | 10.60 | 11.15 | 11.15 | 3.72% | 337,173 |
| Jul 20, 2026 | 10.25 | 10.92 | 10.13 | 10.75 | 10.75 | 5.39% | 610,824 |
| Jul 17, 2026 | 10.52 | 10.65 | 10.14 | 10.20 | 10.20 | -4.58% | 336,386 |
| Jul 16, 2026 | 11.09 | 11.12 | 10.60 | 10.69 | 10.69 | -4.21% | 273,619 |
| Jul 15, 2026 | 11.40 | 11.50 | 10.97 | 11.16 | 11.16 | -1.24% | 268,650 |
| Jul 14, 2026 | 10.81 | 11.69 | 10.78 | 11.30 | 11.30 | 3.57% | 579,310 |
| Jul 13, 2026 | 11.39 | 11.39 | 10.72 | 10.91 | 10.91 | -4.30% | 337,474 |
| Jul 10, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.70% | 174,923 |
| Jul 9, 2026 | 11.57 | 11.75 | 11.38 | 11.48 | 11.48 | - | 271,794 |
| Jul 8, 2026 | 11.37 | 11.60 | 11.30 | 11.48 | 11.48 | 0.35% | 286,421 |
| Jul 7, 2026 | 11.59 | 11.65 | 11.22 | 11.44 | 11.44 | -1.89% | 278,351 |
| Jul 6, 2026 | 11.78 | 12.19 | 11.61 | 11.66 | 11.66 | -1.10% | 304,721 |
| Jul 2, 2026 | 12.10 | 12.40 | 11.66 | 11.79 | 11.79 | -3.04% | 293,373 |
| Jul 1, 2026 | 12.36 | 12.54 | 11.90 | 12.16 | 12.16 | -3.03% | 274,511 |
| Jun 30, 2026 | 12.77 | 12.94 | 12.53 | 12.54 | 12.54 | -1.80% | 209,680 |
| Jun 29, 2026 | 12.27 | 13.18 | 12.27 | 12.77 | 12.77 | 7.76% | 437,231 |
| Jun 26, 2026 | 11.77 | 11.89 | 11.64 | 11.85 | 11.85 | 0.42% | 234,939 |
| Jun 25, 2026 | 12.25 | 12.38 | 11.69 | 11.80 | 11.80 | -2.80% | 251,173 |
| Jun 24, 2026 | 12.67 | 12.67 | 12.10 | 12.14 | 12.14 | -2.57% | 292,029 |
| Jun 23, 2026 | 12.59 | 12.59 | 12.24 | 12.46 | 12.46 | -1.66% | 346,645 |
| Jun 22, 2026 | 13.32 | 13.46 | 12.63 | 12.67 | 12.67 | -4.09% | 289,115 |
| Jun 18, 2026 | 13.24 | 13.54 | 13.09 | 13.21 | 13.21 | 2.40% | 317,885 |
| Jun 17, 2026 | 13.08 | 13.24 | 12.76 | 12.90 | 12.90 | -0.92% | 386,218 |
| Jun 16, 2026 | 13.50 | 13.62 | 13.02 | 13.02 | 13.02 | -3.98% | 213,319 |
| Jun 15, 2026 | 13.99 | 14.06 | 13.53 | 13.56 | 13.56 | -1.02% | 197,130 |
| Jun 12, 2026 | 14.20 | 14.33 | 13.65 | 13.70 | 13.70 | -2.70% | 222,817 |
| Jun 11, 2026 | 14.21 | 14.30 | 13.88 | 14.08 | 14.08 | -0.42% | 154,777 |
| Jun 10, 2026 | 13.72 | 14.30 | 13.72 | 14.14 | 14.14 | 3.06% | 325,604 |
| Jun 9, 2026 | 13.96 | 14.10 | 13.25 | 13.72 | 13.72 | -1.01% | 332,059 |
| Jun 8, 2026 | 14.00 | 14.01 | 13.66 | 13.86 | 13.86 | 0.87% | 180,297 |
| Jun 5, 2026 | 14.13 | 14.18 | 13.60 | 13.74 | 13.74 | -3.44% | 269,692 |
| Jun 4, 2026 | 14.14 | 14.44 | 13.95 | 14.23 | 14.23 | - | 268,602 |
| Jun 3, 2026 | 14.71 | 14.75 | 14.23 | 14.23 | 14.23 | -4.56% | 278,460 |
| Jun 2, 2026 | 14.00 | 14.98 | 13.90 | 14.91 | 14.91 | 6.50% | 951,839 |
| Jun 1, 2026 | 13.78 | 14.06 | 13.77 | 14.00 | 14.00 | 0.86% | 397,822 |