NextBoat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.44	2.62	2.40	2.50	2.50	-5.66%	23,950
May 29, 2026	2.29	2.88	2.19	2.65	2.65	3.11%	122,968
May 28, 2026	2.48	2.58	2.43	2.57	2.57	2.19%	29,285
May 27, 2026	2.39	2.59	2.39	2.52	2.52	3.07%	23,030
May 26, 2026	2.51	2.65	2.40	2.44	2.44	-4.69%	30,791
May 22, 2026	2.55	2.63	2.50	2.56	2.56	-	75,359
May 21, 2026	2.55	2.65	2.51	2.56	2.56	0.79%	21,917
May 20, 2026	2.47	2.65	2.40	2.54	2.54	4.96%	59,909
May 19, 2026	2.43	2.53	2.41	2.42	2.42	-0.82%	46,778
May 18, 2026	2.60	2.70	2.42	2.44	2.44	-7.05%	30,789
May 15, 2026	2.59	2.70	2.41	2.63	2.63	-3.14%	28,832
May 14, 2026	2.38	2.74	2.38	2.71	2.71	13.39%	161,687
May 13, 2026	2.35	2.45	2.35	2.39	2.39	-0.83%	24,548
May 12, 2026	2.47	2.53	2.36	2.41	2.41	-4.27%	24,327
May 11, 2026	2.45	2.56	2.30	2.52	2.52	3.15%	56,490
May 8, 2026	2.57	2.67	2.41	2.44	2.44	-4.66%	64,975
May 7, 2026	2.58	2.71	2.50	2.56	2.56	-0.39%	48,699
May 6, 2026	2.65	2.65	2.53	2.57	2.57	-3.38%	26,004
May 5, 2026	2.66	2.70	2.60	2.66	2.66	0.76%	56,308
May 4, 2026	2.65	2.84	2.61	2.64	2.64	-2.58%	37,520
May 1, 2026	2.70	2.77	2.68	2.71	2.71	1.50%	19,504
Apr 30, 2026	2.87	2.88	2.67	2.67	2.67	-6.64%	25,672
Apr 29, 2026	2.91	3.00	2.61	2.86	2.86	-1.72%	61,958
Apr 28, 2026	2.87	2.98	2.71	2.91	2.91	0.34%	87,842
Apr 27, 2026	2.98	2.99	2.90	2.90	2.90	-4.29%	21,365
Apr 24, 2026	3.04	3.07	2.90	3.03	3.03	1.34%	51,171
Apr 23, 2026	3.00	3.18	2.99	2.99	2.99	-3.86%	64,022
Apr 22, 2026	3.06	3.16	2.96	3.11	3.11	5.07%	68,549
Apr 21, 2026	3.09	3.11	2.91	2.96	2.96	-4.21%	41,739
Apr 20, 2026	3.12	3.12	2.98	3.09	3.09	-0.32%	31,203
Apr 17, 2026	3.00	3.16	2.90	3.10	3.10	2.31%	108,849
Apr 16, 2026	3.08	3.09	2.95	3.03	3.03	-2.26%	50,376
Apr 15, 2026	3.19	3.24	2.96	3.10	3.10	-0.96%	84,989
Apr 14, 2026	3.04	3.13	2.88	3.13	3.13	2.62%	94,810
Apr 13, 2026	3.24	3.24	2.97	3.05	3.05	-5.86%	107,905
Apr 10, 2026	3.73	3.74	3.10	3.24	3.24	-14.29%	216,811
Apr 9, 2026	2.93	3.84	2.93	3.78	3.78	29.45%	476,707
Apr 8, 2026	2.85	2.92	2.74	2.92	2.92	8.55%	126,224
Apr 7, 2026	2.82	2.89	2.58	2.69	2.69	-1.10%	154,565
Apr 6, 2026	2.75	2.88	2.53	2.72	2.72	0.74%	148,206
Apr 2, 2026	2.45	2.87	2.31	2.70	2.70	11.11%	202,470
Apr 1, 2026	2.05	2.51	2.04	2.43	2.43	22.11%	144,217
Mar 31, 2026	2.05	2.10	1.70	1.99	1.99	-0.50%	208,719
Mar 30, 2026	2.08	2.14	1.92	2.00	2.00	4.71%	114,910
Mar 27, 2026	2.18	2.24	1.90	1.91	1.91	-11.57%	117,228
Mar 26, 2026	2.38	2.46	2.13	2.16	2.16	-9.24%	47,982
Mar 25, 2026	2.40	2.52	2.30	2.38	2.38	-	57,914
Mar 24, 2026	2.00	2.52	2.00	2.38	2.38	17.24%	171,119
Mar 23, 2026	2.25	2.32	2.00	2.03	2.03	-1.46%	116,526
Mar 20, 2026	2.18	2.25	1.95	2.06	2.06	-7.21%	90,382