NextBoat Inc. (NXB)
NYSEAMERICAN: NXB · Real-Time Price · USD
1.400
+0.230 (19.66%)
Nov 13, 2026, 4:00 PM EST - Market closed
NextBoat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.30 | 1.44 | 1.30 | 1.40 | 1.40 | 19.66% | 111,806 |
| Nov 12, 2026 | 1.00 | 1.34 | 1.00 | 1.17 | 1.17 | -6.02% | 24,871 |
| Nov 11, 2026 | 1.34 | 1.37 | 1.20 | 1.25 | 1.25 | -9.78% | 28,282 |
| Nov 10, 2026 | 1.38 | 1.38 | 1.29 | 1.38 | 1.38 | -1.42% | 17,447 |
| Nov 9, 2026 | 1.39 | 1.45 | 1.29 | 1.40 | 1.40 | -0.01% | 32,583 |
| Nov 6, 2026 | 1.33 | 1.42 | 1.33 | 1.40 | 1.40 | 2.94% | 31,559 |
| Nov 5, 2026 | 1.45 | 1.46 | 1.35 | 1.36 | 1.36 | -8.11% | 49,844 |
| Nov 4, 2026 | 1.50 | 1.51 | 1.41 | 1.48 | 1.48 | -1.33% | 15,689 |
| Nov 3, 2026 | 1.56 | 1.58 | 1.43 | 1.50 | 1.50 | -3.23% | 22,513 |
| Nov 2, 2026 | 1.45 | 1.64 | 1.43 | 1.55 | 1.55 | 6.16% | 32,526 |
| Oct 30, 2026 | 1.54 | 1.55 | 1.30 | 1.46 | 1.46 | -5.50% | 23,930 |
| Oct 29, 2026 | 1.49 | 1.55 | 1.40 | 1.55 | 1.55 | 3.69% | 7,533 |
| Oct 28, 2026 | 1.54 | 1.60 | 1.44 | 1.49 | 1.49 | -5.70% | 70,785 |
| Oct 27, 2026 | 1.62 | 1.69 | 1.50 | 1.58 | 1.58 | -3.07% | 48,118 |
| Oct 26, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | -2.40% | 7,914 |
| Oct 23, 2026 | 1.66 | 1.72 | 1.61 | 1.67 | 1.67 | - | 35,539 |
| Oct 22, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | - | 23,206 |
| Oct 21, 2026 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | -2.34% | 23,185 |
| Oct 20, 2026 | 1.81 | 1.91 | 1.65 | 1.71 | 1.71 | -7.07% | 106,155 |
| Oct 19, 2026 | 1.83 | 1.91 | 1.83 | 1.84 | 1.84 | -3.66% | 26,335 |
| Oct 16, 2026 | 1.97 | 1.97 | 1.86 | 1.91 | 1.91 | -3.05% | 19,883 |
| Oct 15, 2026 | 1.99 | 1.99 | 1.90 | 1.97 | 1.97 | 0.51% | 250,349 |
| Oct 14, 2026 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | -6.22% | 13,196 |
| Oct 13, 2026 | 1.98 | 2.09 | 1.96 | 2.09 | 2.09 | 5.56% | 12,331 |
| Oct 12, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 8,071 |
| Oct 9, 2026 | 1.98 | 2.08 | 1.98 | 2.00 | 2.00 | -0.50% | 13,112 |
| Oct 8, 2026 | 2.00 | 2.06 | 1.99 | 2.01 | 2.01 | -0.99% | 8,834 |
| Oct 7, 2026 | 1.99 | 2.05 | 1.99 | 2.03 | 2.03 | 2.53% | 13,212 |
| Oct 6, 2026 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | 3.66% | 5,641 |
| Oct 5, 2026 | 2.37 | 2.37 | 1.90 | 1.91 | 1.91 | - | 13,977 |
| Oct 2, 2026 | 1.92 | 2.08 | 1.91 | 1.91 | 1.91 | -2.55% | 82,064 |
| Oct 1, 2026 | 2.05 | 2.13 | 1.95 | 1.96 | 1.96 | -6.67% | 68,161 |
| Sep 30, 2026 | 1.93 | 2.15 | 1.93 | 2.10 | 2.10 | 2.94% | 28,478 |
| Sep 29, 2026 | 1.87 | 2.07 | 1.87 | 2.04 | 2.04 | 4.08% | 16,161 |
| Sep 28, 2026 | 2.05 | 2.05 | 1.94 | 1.96 | 1.96 | -2.97% | 10,472 |
| Sep 25, 2026 | 2.06 | 2.11 | 2.02 | 2.02 | 2.02 | -2.88% | 7,807 |
| Sep 24, 2026 | 2.11 | 2.18 | 2.07 | 2.08 | 2.08 | -0.95% | 6,028 |
| Sep 23, 2026 | 2.16 | 2.19 | 2.02 | 2.10 | 2.10 | -2.78% | 7,072 |
| Sep 22, 2026 | 2.19 | 2.19 | 2.05 | 2.16 | 2.16 | 3.85% | 12,087 |
| Sep 21, 2026 | 2.20 | 2.24 | 2.04 | 2.08 | 2.08 | -7.56% | 26,364 |
| Sep 18, 2026 | 2.15 | 2.30 | 2.01 | 2.25 | 2.25 | 5.14% | 170,920 |
| Sep 17, 2026 | 2.12 | 2.28 | 2.09 | 2.14 | 2.14 | 0.94% | 51,449 |
| Sep 16, 2026 | 2.26 | 2.26 | 2.00 | 2.12 | 2.12 | -4.50% | 18,993 |
| Sep 15, 2026 | 2.27 | 2.31 | 2.22 | 2.22 | 2.22 | -2.20% | 29,519 |
| Sep 14, 2026 | 2.25 | 2.27 | 2.23 | 2.27 | 2.27 | - | 10,202 |
| Sep 11, 2026 | 2.30 | 2.30 | 2.17 | 2.27 | 2.27 | -2.16% | 14,191 |
| Sep 10, 2026 | 2.27 | 2.34 | 2.26 | 2.32 | 2.32 | 1.31% | 22,984 |
| Sep 9, 2026 | 2.30 | 2.30 | 2.17 | 2.29 | 2.29 | -1.29% | 24,439 |
| Sep 8, 2026 | 2.27 | 2.40 | 2.16 | 2.32 | 2.32 | 4.98% | 149,314 |
| Sep 4, 2026 | 2.23 | 2.34 | 2.16 | 2.21 | 2.21 | -0.90% | 24,129 |