Nexity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.10	2.10	2.10	2.10	2.10	5.00%	10
Dec 4, 2025	2.00	2.00	2.00	2.00	2.00	-4.76%	950
Dec 3, 2025	2.10	2.10	2.10	2.10	2.10	-	400
Dec 2, 2025	2.20	2.20	2.02	2.10	2.10	-7.08%	4,494
Dec 1, 2025	2.24	2.26	2.12	2.26	2.26	1.80%	988
Nov 28, 2025	2.20	2.22	2.20	2.22	2.22	0.91%	2,954
Nov 27, 2025	2.24	2.24	2.20	2.20	2.20	-4.35%	40
Nov 26, 2025	2.30	2.30	2.30	2.30	2.30	-	5
Nov 25, 2025	2.24	2.32	2.12	2.30	2.30	3.60%	26
Nov 24, 2025	2.24	2.24	2.16	2.22	2.22	-4.31%	60
Nov 21, 2025	2.20	2.32	2.20	2.32	2.32	-	10
Nov 20, 2025	2.24	2.32	2.24	2.32	2.32	0.87%	129
Nov 19, 2025	2.24	2.30	2.18	2.30	2.30	-	110
Nov 18, 2025	2.28	2.30	2.24	2.30	2.30	0.88%	530
Nov 17, 2025	2.20	2.28	2.20	2.28	2.28	3.64%	6,441
Nov 14, 2025	2.20	2.20	2.10	2.20	2.20	-	10,701
Nov 13, 2025	2.16	2.20	1.95	2.20	2.20	1.85%	1,978
Nov 12, 2025	2.16	2.20	2.16	2.16	2.16	-1.82%	15
Nov 10, 2025	2.16	2.20	2.16	2.20	2.20	-	18
Nov 7, 2025	2.20	2.20	2.16	2.20	2.20	-	16
Nov 6, 2025	2.14	2.20	2.14	2.20	2.20	-	25
Nov 5, 2025	2.10	2.20	2.10	2.20	2.20	-	1,305
Nov 4, 2025	2.12	2.20	2.12	2.20	2.20	5.77%	50
Nov 3, 2025	2.22	2.22	2.06	2.08	2.08	-0.95%	3,400
Oct 30, 2025	2.18	2.20	2.08	2.10	2.10	-2.78%	388
Oct 29, 2025	2.16	2.16	2.16	2.16	2.16	3.85%	75
Oct 28, 2025	2.34	2.34	2.08	2.08	2.08	-10.34%	19,360
Oct 27, 2025	2.26	2.34	2.18	2.32	2.32	4.50%	895
Oct 24, 2025	2.22	2.22	2.22	2.22	2.22	-	480
Oct 22, 2025	2.22	2.22	2.22	2.22	2.22	-	60
Oct 20, 2025	2.22	2.22	2.22	2.22	2.22	-	68
Oct 17, 2025	2.26	2.26	2.22	2.22	2.22	-0.89%	142
Oct 15, 2025	2.26	2.26	2.16	2.24	2.24	-0.88%	1,177
Oct 14, 2025	2.32	2.36	2.26	2.26	2.26	-1.74%	800
Oct 13, 2025	2.44	2.46	2.28	2.30	2.30	-8.73%	16,649
Oct 10, 2025	2.66	2.66	2.36	2.52	2.52	-5.97%	18,528
Oct 9, 2025	2.58	2.68	2.34	2.68	2.68	3.88%	5,631
Oct 8, 2025	2.58	2.58	2.44	2.58	2.58	7.50%	680
Oct 7, 2025	2.52	2.52	2.40	2.40	2.40	-4.76%	5,250
Oct 6, 2025	2.36	2.58	2.20	2.52	2.52	1.61%	43,326
Oct 3, 2025	2.26	2.48	2.26	2.48	2.48	4.20%	4,418
Oct 2, 2025	2.32	2.38	2.18	2.38	2.38	0.85%	1,136
Oct 1, 2025	2.30	2.36	2.26	2.36	2.36	2.61%	3,171
Sep 30, 2025	2.20	2.30	2.20	2.30	2.30	4.55%	5,196
Sep 29, 2025	2.20	2.28	2.20	2.20	2.20	-	574
Sep 26, 2025	2.26	2.26	2.20	2.20	2.20	-3.51%	120
Sep 25, 2025	2.16	2.28	2.16	2.28	2.28	6.54%	1,893
Sep 24, 2025	2.12	2.26	2.12	2.14	2.14	0.94%	334
Sep 23, 2025	2.20	2.24	2.08	2.12	2.12	-5.36%	298
Sep 22, 2025	2.16	2.24	2.16	2.24	2.24	5.66%	100