Skip to main content
NXB logo

NextBoat Inc.

NXBNYSEAMERICANConsumer DiscretionaryAuto & Truck Dealerships

$1.91Today:- (-)

As of Oct 16, 2026 close

Market cap
$48.84M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.70$3.90
Volume (live)
-
Avg. volume (3M)
37.98K

NextBoat (NXB) Historical Stock Prices

Analyze NextBoat (NXB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NextBoat (NXB) Interactive Price Chart

Interactive historical price chart showing NextBoat stock price movements and trends across multiple time periods.

Loading chart...

NXB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NXB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.971.971.861.911.9119.88K
Oct 15, 20261.991.991.901.971.97250.35K
Oct 14, 20262.002.001.901.961.9613.20K
Oct 13, 20261.982.091.962.092.0912.33K
Oct 12, 20261.982.001.981.981.988.07K
Oct 9, 20261.982.081.982.002.0013.11K
Oct 8, 20262.002.061.992.012.018.83K
Oct 7, 20261.992.041.992.032.0313.21K
Oct 6, 20261.981.991.951.981.985.64K
Oct 5, 20262.372.371.901.911.9113.98K
Oct 2, 20261.922.081.911.911.9182.06K
Oct 1, 20262.052.131.951.961.9668.16K
Sep 30, 20261.932.151.932.102.1028.48K
Sep 29, 20261.872.071.872.042.0416.16K
Sep 28, 20262.052.051.941.961.9610.47K
Sep 25, 20262.062.112.022.022.027.81K
Sep 24, 20262.112.182.072.082.086.03K
Sep 23, 20262.162.192.022.102.107.07K
Sep 22, 20262.192.192.052.162.1612.09K
Sep 21, 20262.202.242.042.082.0826.36K
Sep 18, 20262.152.302.012.252.25170.92K
Sep 17, 20262.122.282.082.142.1451.45K
Sep 16, 20262.262.262.002.122.1218.99K
Sep 15, 20262.272.312.222.222.2229.52K
Sep 14, 20262.252.272.232.272.2710.20K
Sep 11, 20262.302.302.172.272.2714.19K
Sep 10, 20262.272.342.262.322.3222.98K
Sep 9, 20262.302.302.172.292.2924.44K
Sep 8, 20262.272.402.162.322.32149.31K
Sep 4, 20262.232.342.162.212.2124.13K
Sep 3, 20262.332.352.202.232.2320.74K
Sep 2, 20262.222.372.052.302.30214.77K
Sep 1, 20262.162.302.052.212.2151.50K
Aug 31, 20262.162.302.022.192.19214.07K
Aug 28, 20262.132.172.062.172.1714.74K
Aug 27, 20262.062.152.032.142.1445.32K
Aug 26, 20262.052.132.022.062.0625.45K
Aug 25, 20261.902.201.902.082.08286.38K
Aug 24, 20261.811.951.801.921.925.12K
Aug 21, 20261.851.981.851.941.9414.14K
Aug 20, 20261.912.011.861.881.8833.68K
Aug 19, 20261.911.911.881.881.8825.32K
Aug 18, 20262.032.031.911.911.9114.29K
Aug 17, 20261.992.011.911.921.9249.23K
Aug 14, 20262.002.091.982.012.0145.86K
Aug 13, 20262.142.252.102.102.1079.12K
Aug 12, 20262.082.252.082.102.1021.66K
Aug 11, 20262.182.262.132.132.1329.32K
Aug 10, 20262.162.252.122.192.1913.45K
Aug 7, 20262.142.222.122.162.167.16K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.