NextBoat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	2.24	2.54	2.16	2.16	2.16	-6.09%	266,578
Jun 30, 2026	2.42	2.50	2.20	2.30	2.30	-8.00%	35,152
Jun 29, 2026	2.37	2.57	2.18	2.50	2.50	2.04%	68,921
Jun 26, 2026	2.14	2.45	2.11	2.45	2.45	14.49%	53,542
Jun 25, 2026	2.12	2.24	2.09	2.14	2.14	2.88%	13,910
Jun 24, 2026	2.03	2.27	2.03	2.08	2.08	0.48%	8,823
Jun 23, 2026	2.35	2.35	2.03	2.07	2.07	2.48%	12,545
Jun 22, 2026	2.07	2.17	2.02	2.02	2.02	-4.27%	24,009
Jun 18, 2026	2.05	2.32	2.05	2.11	2.11	2.43%	22,620
Jun 17, 2026	2.08	2.38	2.05	2.06	2.06	0.49%	21,335
Jun 16, 2026	2.15	2.33	2.05	2.05	2.05	-2.38%	27,174
Jun 15, 2026	2.05	2.38	2.05	2.10	2.10	2.44%	28,835
Jun 12, 2026	2.20	2.20	2.05	2.05	2.05	-4.21%	17,071
Jun 11, 2026	2.15	2.23	2.10	2.14	2.14	-1.83%	14,180
Jun 10, 2026	2.32	2.38	2.17	2.18	2.18	-5.22%	14,670
Jun 9, 2026	2.26	2.40	2.19	2.30	2.30	4.07%	117,240
Jun 8, 2026	2.20	2.30	2.19	2.21	2.21	0.45%	4,695
Jun 5, 2026	2.33	2.33	2.20	2.20	2.20	-4.35%	14,506
Jun 4, 2026	2.30	2.53	2.30	2.30	2.30	-1.29%	38,971
Jun 3, 2026	2.42	2.50	2.33	2.33	2.33	-7.91%	11,989
Jun 2, 2026	2.42	2.70	2.35	2.53	2.53	1.20%	19,007
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