Neostellar Capital Corp. (NSLR)
NASDAQ: NSLR · Real-Time Price · USD
5.93
-0.05 (-0.84%)
At close: Oct 30, 2026, 4:00 PM EDT
5.90
-0.03 (-0.51%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Neostellar Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.85 | 5.96 | 5.76 | 5.93 | 5.93 | -0.84% | 314,670 |
| Oct 29, 2026 | 6.00 | 6.05 | 5.81 | 5.98 | 5.98 | -1.16% | 324,641 |
| Oct 28, 2026 | 5.84 | 6.10 | 5.84 | 6.05 | 6.05 | 3.77% | 318,780 |
| Oct 27, 2026 | 5.76 | 5.89 | 5.76 | 5.83 | 5.83 | 1.57% | 276,498 |
| Oct 26, 2026 | 5.90 | 5.90 | 5.72 | 5.74 | 5.74 | -2.38% | 205,236 |
| Oct 23, 2026 | 5.84 | 5.96 | 5.80 | 5.88 | 5.88 | -0.34% | 287,408 |
| Oct 22, 2026 | 6.07 | 6.12 | 5.83 | 5.90 | 5.90 | -4.07% | 276,674 |
| Oct 21, 2026 | 6.19 | 6.28 | 6.13 | 6.15 | 6.15 | 0.65% | 223,547 |
| Oct 20, 2026 | 6.18 | 6.38 | 6.01 | 6.11 | 6.11 | -1.77% | 209,221 |
| Oct 19, 2026 | 6.50 | 6.56 | 6.14 | 6.22 | 6.22 | -2.81% | 269,061 |
| Oct 16, 2026 | 6.81 | 6.87 | 6.40 | 6.40 | 6.40 | -6.43% | 244,398 |
| Oct 15, 2026 | 6.76 | 7.00 | 6.60 | 6.84 | 6.84 | 0.44% | 315,364 |
| Oct 14, 2026 | 7.02 | 7.10 | 6.76 | 6.81 | 6.81 | -4.22% | 519,520 |
| Oct 13, 2026 | 7.01 | 7.18 | 7.00 | 7.11 | 7.11 | 0.71% | 147,425 |
| Oct 12, 2026 | 7.25 | 7.30 | 7.04 | 7.06 | 7.06 | -2.89% | 284,198 |
| Oct 9, 2026 | 7.39 | 7.45 | 7.26 | 7.27 | 7.27 | -1.22% | 218,865 |
| Oct 8, 2026 | 7.33 | 7.41 | 7.25 | 7.36 | 7.36 | -0.54% | 150,186 |
| Oct 7, 2026 | 7.44 | 7.44 | 7.25 | 7.40 | 7.40 | -1.33% | 204,377 |
| Oct 6, 2026 | 7.50 | 7.58 | 7.45 | 7.50 | 7.50 | - | 157,257 |
| Oct 5, 2026 | 7.44 | 7.53 | 7.35 | 7.50 | 7.50 | 0.81% | 288,967 |
| Oct 2, 2026 | 7.64 | 7.64 | 7.32 | 7.44 | 7.44 | -0.40% | 282,174 |
| Oct 1, 2026 | 7.65 | 7.72 | 7.04 | 7.47 | 7.47 | -2.86% | 870,458 |
| Sep 30, 2026 | 7.75 | 7.88 | 7.64 | 7.69 | 7.69 | -0.90% | 277,523 |
| Sep 29, 2026 | 7.89 | 7.89 | 7.65 | 7.76 | 7.76 | -1.02% | 213,251 |
| Sep 28, 2026 | 7.91 | 8.03 | 7.76 | 7.84 | 7.84 | -1.51% | 228,690 |
| Sep 25, 2026 | 8.14 | 8.21 | 7.92 | 7.96 | 7.96 | -0.87% | 158,817 |
| Sep 24, 2026 | 8.19 | 8.34 | 7.98 | 8.03 | 8.03 | -3.14% | 274,774 |
| Sep 23, 2026 | 8.23 | 8.32 | 8.01 | 8.29 | 8.29 | -0.12% | 351,481 |
| Sep 22, 2026 | 7.99 | 8.36 | 7.73 | 8.30 | 8.30 | 4.01% | 625,869 |
| Sep 21, 2026 | 7.99 | 8.03 | 7.85 | 7.98 | 7.98 | 1.14% | 332,362 |
| Sep 18, 2026 | 8.27 | 8.27 | 7.82 | 7.89 | 7.89 | -3.78% | 410,355 |
| Sep 17, 2026 | 8.14 | 8.26 | 8.14 | 8.20 | 8.20 | 3.02% | 418,198 |
| Sep 16, 2026 | 8.08 | 8.15 | 7.83 | 7.96 | 7.96 | 0.63% | 446,690 |
| Sep 15, 2026 | 7.80 | 8.12 | 7.66 | 7.91 | 7.91 | 0.64% | 873,104 |
| Sep 14, 2026 | 9.54 | 9.57 | 7.60 | 7.86 | 7.86 | -18.21% | 4,306,397 |
| Sep 11, 2026 | 9.77 | 9.82 | 9.55 | 9.61 | 9.61 | -1.33% | 241,007 |
| Sep 10, 2026 | 9.71 | 9.87 | 9.69 | 9.74 | 9.74 | -1.12% | 130,182 |
| Sep 9, 2026 | 9.82 | 10.01 | 9.78 | 9.85 | 9.85 | - | 169,468 |
| Sep 8, 2026 | 10.12 | 10.18 | 9.83 | 9.85 | 9.85 | -2.48% | 159,419 |
| Sep 4, 2026 | 10.00 | 10.14 | 9.96 | 10.10 | 10.10 | 0.90% | 77,333 |
| Sep 3, 2026 | 10.19 | 10.30 | 9.94 | 10.01 | 10.01 | -1.28% | 102,637 |
| Sep 2, 2026 | 9.97 | 10.20 | 9.92 | 10.14 | 10.14 | 2.42% | 101,854 |
| Sep 1, 2026 | 9.94 | 10.09 | 9.85 | 9.90 | 9.90 | -2.27% | 162,500 |
| Aug 31, 2026 | 10.19 | 10.23 | 10.01 | 10.13 | 10.13 | -0.69% | 159,239 |
| Aug 28, 2026 | 10.26 | 10.39 | 10.10 | 10.20 | 10.20 | -0.87% | 198,064 |
| Aug 27, 2026 | 10.53 | 10.62 | 10.22 | 10.29 | 10.29 | 0.29% | 108,837 |
| Aug 26, 2026 | 10.29 | 10.29 | 10.05 | 10.26 | 10.26 | -0.29% | 158,626 |
| Aug 25, 2026 | 9.94 | 10.33 | 9.91 | 10.29 | 10.29 | 4.26% | 281,688 |
| Aug 24, 2026 | 10.00 | 10.13 | 9.81 | 9.87 | 9.87 | -1.40% | 142,756 |
| Aug 21, 2026 | 10.02 | 10.18 | 9.96 | 10.01 | 10.01 | 0.10% | 118,359 |