Neostellar Capital Corp. (NSLR)
NASDAQ: NSLR · Real-Time Price · USD
7.27
-0.09 (-1.22%)
At close: Oct 9, 2026, 4:00 PM EDT
7.24
-0.03 (-0.41%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Neostellar Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.39 | 7.45 | 7.26 | 7.27 | 7.27 | -1.22% | 218,855 |
| Oct 8, 2026 | 7.33 | 7.41 | 7.25 | 7.36 | 7.36 | -0.54% | 150,063 |
| 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 | - | 157,255 |
| Oct 5, 2026 | 7.44 | 7.53 | 7.35 | 7.50 | 7.50 | 0.81% | 288,207 |
| Oct 2, 2026 | 7.64 | 7.64 | 7.32 | 7.44 | 7.44 | -0.40% | 282,066 |
| Oct 1, 2026 | 7.65 | 7.72 | 7.04 | 7.47 | 7.47 | -2.86% | 869,551 |
| Sep 30, 2026 | 7.75 | 7.88 | 7.64 | 7.69 | 7.69 | -0.90% | 277,521 |
| 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 |
| Aug 20, 2026 | 10.09 | 10.14 | 9.95 | 10.00 | 10.00 | -0.89% | 113,735 |
| Aug 19, 2026 | 10.20 | 10.38 | 9.92 | 10.09 | 10.09 | -0.49% | 227,430 |
| Aug 18, 2026 | 10.32 | 10.39 | 10.11 | 10.14 | 10.14 | -2.41% | 158,619 |
| Aug 17, 2026 | 10.56 | 10.56 | 10.31 | 10.39 | 10.39 | -1.24% | 179,198 |
| Aug 14, 2026 | 10.67 | 10.76 | 10.47 | 10.52 | 10.52 | -1.59% | 129,717 |
| Aug 13, 2026 | 10.94 | 11.00 | 10.66 | 10.69 | 10.69 | -1.38% | 198,830 |
| Aug 12, 2026 | 10.80 | 11.05 | 10.64 | 10.84 | 10.84 | 1.88% | 315,163 |
| Aug 11, 2026 | 10.98 | 11.00 | 10.09 | 10.64 | 10.64 | 3.00% | 449,967 |
| Aug 10, 2026 | 9.55 | 10.50 | 9.28 | 10.33 | 10.33 | 7.60% | 709,638 |
| Aug 7, 2026 | 9.79 | 10.00 | 9.52 | 9.60 | 9.60 | -0.36% | 383,729 |
| Aug 6, 2026 | 10.31 | 10.67 | 9.62 | 9.64 | 9.64 | -11.69% | 558,163 |
| Aug 5, 2026 | 11.18 | 11.27 | 10.85 | 10.91 | 10.91 | -2.15% | 160,393 |
| Aug 4, 2026 | 10.50 | 11.19 | 10.50 | 11.15 | 11.15 | 6.19% | 310,660 |
| 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 |