NextBoat Inc. (NXB)
NYSEAMERICAN: NXB · Real-Time Price · USD
2.270
-0.050 (-2.16%)
Sep 11, 2026, 4:00 PM EDT - Market closed
NextBoat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.98 | 2.02 | 1.93 | 1.97 | 1.97 | 2.60% | 30,295 |
| Jul 22, 2026 | 1.95 | 2.08 | 1.91 | 1.92 | 1.92 | 0.52% | 12,303 |
| Jul 21, 2026 | 1.99 | 2.02 | 1.91 | 1.91 | 1.91 | -4.98% | 45,001 |
| Jul 20, 2026 | 2.00 | 2.11 | 1.93 | 2.01 | 2.01 | - | 57,892 |
| Jul 17, 2026 | 2.07 | 2.09 | 2.00 | 2.01 | 2.01 | -2.90% | 23,477 |
| Jul 16, 2026 | 2.07 | 2.15 | 2.01 | 2.07 | 2.07 | -3.72% | 41,796 |
| Jul 15, 2026 | 2.14 | 2.15 | 2.00 | 2.15 | 2.15 | 6.44% | 63,656 |
| Jul 14, 2026 | 2.05 | 2.18 | 2.00 | 2.02 | 2.02 | -0.49% | 48,645 |
| Jul 13, 2026 | 2.10 | 2.14 | 2.01 | 2.03 | 2.03 | -2.40% | 33,817 |
| Jul 10, 2026 | 2.16 | 2.21 | 2.06 | 2.08 | 2.08 | -1.97% | 30,828 |
| Jul 9, 2026 | 2.23 | 2.25 | 2.11 | 2.12 | 2.12 | -7.74% | 22,207 |
| Jul 8, 2026 | 2.40 | 2.40 | 2.14 | 2.30 | 2.30 | 2.68% | 157,439 |
| Jul 7, 2026 | 2.30 | 2.30 | 2.16 | 2.24 | 2.24 | 0.90% | 8,859 |
| Jul 6, 2026 | 2.22 | 2.24 | 2.15 | 2.22 | 2.22 | 3.74% | 4,411 |
| Jul 2, 2026 | 2.28 | 2.30 | 2.14 | 2.14 | 2.14 | -0.93% | 10,966 |