NexLiving Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.40	2.40	2.40	2.40	2.40	-2.04%	101
Dec 4, 2025	2.39	2.45	2.39	2.45	2.44	2.08%	24,803
Dec 3, 2025	2.41	2.42	2.39	2.40	2.39	-	7,210
Dec 2, 2025	2.40	2.40	2.40	2.40	2.39	-	2,277
Dec 1, 2025	2.35	2.40	2.35	2.40	2.39	2.13%	9,900
Nov 28, 2025	2.34	2.35	2.34	2.35	2.34	0.43%	17,933
Nov 27, 2025	2.33	2.34	2.33	2.34	2.33	-0.43%	1,205
Nov 26, 2025	2.37	2.37	2.34	2.35	2.34	-0.42%	11,135
Nov 25, 2025	2.35	2.36	2.35	2.36	2.35	2.61%	1,403
Nov 24, 2025	2.28	2.30	2.28	2.30	2.29	2.22%	201
Nov 21, 2025	2.25	2.28	2.20	2.25	2.24	-1.10%	14,209
Nov 20, 2025	2.34	2.34	2.20	2.28	2.27	1.11%	35,245
Nov 19, 2025	2.26	2.30	2.25	2.25	2.24	-	21,270
Nov 18, 2025	2.30	2.30	2.25	2.25	2.24	-2.17%	35,950
Nov 17, 2025	2.30	2.35	2.30	2.30	2.29	-1.29%	8,800
Nov 14, 2025	2.35	2.35	2.33	2.33	2.32	-0.85%	6,500
Nov 13, 2025	2.36	2.36	2.35	2.35	2.34	-0.42%	10,350
Nov 12, 2025	2.40	2.40	2.36	2.36	2.35	-1.67%	1,400
Nov 11, 2025	2.39	2.40	2.35	2.40	2.39	2.13%	2,000
Nov 10, 2025	2.35	2.35	2.35	2.35	2.34	1.73%	1,000
Nov 7, 2025	2.40	2.40	2.31	2.31	2.30	-3.75%	4,600
Nov 6, 2025	2.45	2.45	2.40	2.40	2.39	-1.23%	9,770
Nov 5, 2025	2.35	2.43	2.35	2.43	2.42	1.67%	2,500
Nov 4, 2025	2.40	2.41	2.39	2.39	2.38	-0.42%	11,065
Nov 3, 2025	2.58	2.58	2.40	2.40	2.39	-2.44%	8,018
Oct 31, 2025	2.47	2.47	2.46	2.46	2.45	-2.77%	3,401
Oct 30, 2025	2.50	2.53	2.48	2.53	2.52	4.55%	7,545
Oct 28, 2025	2.42	2.44	2.42	2.42	2.41	-2.42%	8,200
Oct 27, 2025	2.25	2.48	2.23	2.48	2.47	11.71%	26,365
Oct 24, 2025	2.20	2.22	2.19	2.22	2.21	3.26%	31,051
Oct 23, 2025	2.14	2.15	2.14	2.15	2.14	0.47%	38,162
Oct 22, 2025	2.10	2.14	2.10	2.14	2.13	1.90%	49,600
Oct 20, 2025	2.10	2.10	2.10	2.10	2.09	-	1,000
Oct 16, 2025	2.13	2.14	2.10	2.10	2.09	-	3,600
Oct 15, 2025	2.10	2.10	2.10	2.10	2.09	-1.87%	100
Oct 14, 2025	2.06	2.14	2.06	2.14	2.13	2.39%	35,850
Oct 10, 2025	2.12	2.12	2.09	2.09	2.08	-	700
Oct 9, 2025	2.20	2.20	2.09	2.09	2.08	-2.79%	3,779
Oct 8, 2025	2.15	2.15	2.10	2.15	2.14	-4.44%	12,305
Oct 7, 2025	2.15	2.25	2.15	2.25	2.24	4.65%	23,710
Oct 6, 2025	2.15	2.15	2.06	2.15	2.14	7.50%	22,900
Oct 3, 2025	2.05	2.10	2.00	2.00	1.99	-2.44%	6,200
Oct 2, 2025	2.00	2.18	1.94	2.05	2.04	-2.38%	500,809
Oct 1, 2025	2.03	2.12	2.03	2.10	2.09	1.94%	30,700
Sep 30, 2025	1.94	2.06	1.87	2.06	2.05	3.52%	18,995
Sep 29, 2025	1.90	1.99	1.90	1.99	1.98	4.19%	4,081
Sep 26, 2025	1.88	1.94	1.85	1.91	1.90	5.52%	8,126
Sep 24, 2025	1.81	1.81	1.81	1.81	1.80	-	200
Sep 23, 2025	1.81	1.81	1.81	1.81	1.80	-	15,300
Sep 22, 2025	1.78	1.81	1.78	1.81	1.80	0.56%	21,144