NextBoat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	2.33	2.35	2.20	2.23	2.23	-3.04%	20,739
Sep 2, 2026	2.22	2.37	2.05	2.30	2.30	4.07%	214,771
Sep 1, 2026	2.16	2.30	2.05	2.21	2.21	0.91%	51,503
Aug 31, 2026	2.16	2.30	2.02	2.19	2.19	0.92%	214,068
Aug 28, 2026	2.13	2.17	2.06	2.17	2.17	1.40%	14,744
Aug 27, 2026	2.06	2.15	2.03	2.14	2.14	3.88%	45,319
Aug 26, 2026	2.05	2.13	2.02	2.06	2.06	-0.96%	25,452
Aug 25, 2026	1.90	2.20	1.90	2.08	2.08	8.33%	286,377
Aug 24, 2026	1.81	1.95	1.80	1.92	1.92	-1.03%	5,124
Aug 21, 2026	1.85	1.98	1.85	1.94	1.94	3.19%	14,138
Aug 20, 2026	1.91	2.01	1.86	1.88	1.88	-	33,682
Aug 19, 2026	1.91	1.91	1.88	1.88	1.88	-1.57%	25,315
Aug 18, 2026	2.03	2.03	1.91	1.91	1.91	-0.52%	14,295
Aug 17, 2026	1.99	2.01	1.91	1.92	1.92	-4.48%	49,226
Aug 14, 2026	2.00	2.09	1.98	2.01	2.01	-4.29%	45,858
Aug 13, 2026	2.14	2.25	2.10	2.10	2.10	-	79,122
Aug 12, 2026	2.08	2.25	2.08	2.10	2.10	-1.41%	21,663
Aug 11, 2026	2.18	2.26	2.13	2.13	2.13	-2.96%	29,318
Aug 10, 2026	2.16	2.26	2.12	2.20	2.20	1.62%	13,453
Aug 7, 2026	2.14	2.22	2.12	2.16	2.16	-0.92%	7,157
Aug 6, 2026	2.12	2.22	2.00	2.18	2.18	2.35%	18,570
Aug 5, 2026	2.22	2.29	2.07	2.13	2.13	-4.48%	63,287
Aug 4, 2026	2.20	2.30	1.95	2.23	2.23	5.19%	72,478
Aug 3, 2026	2.01	2.15	2.01	2.12	2.12	7.61%	198,821
Jul 31, 2026	1.89	2.07	1.86	1.97	1.97	2.34%	36,300
Jul 30, 2026	1.80	1.96	1.79	1.93	1.93	-0.47%	21,841
Jul 29, 2026	1.89	1.96	1.85	1.93	1.93	-1.83%	8,393
Jul 28, 2026	1.93	1.99	1.81	1.97	1.97	-1.50%	28,484
Jul 27, 2026	2.00	2.01	1.92	2.00	2.00	2.56%	64,030
Jul 24, 2026	2.03	2.03	1.94	1.95	1.95	-1.02%	29,050