NYSEAMERICAN : NXB
NextBoat Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 1.48 USD (Oct 30, 2026, 10:08 AM EDT) · Market cap 37.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NextBoat Inc. (NXB) closed at 1.46 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.48 | 1.51 | 1.37 | 1.46 | 23,930 | -5.50% |
| 2026-10-29 | 1.49 | 1.545 | 1.4 | 1.545 | 7,533 | +3.69% |
| 2026-10-28 | 1.54 | 1.6 | 1.44 | 1.49 | 70,785 | -5.70% |
| 2026-10-27 | 1.62 | 1.69 | 1.5 | 1.58 | 48,118 | -3.07% |
| 2026-10-26 | 1.66 | 1.705 | 1.63 | 1.63 | 7,913 | -2.40% |
| 2026-10-23 | 1.66 | 1.72 | 1.61 | 1.67 | 35,539 | +0.00% |
| 2026-10-22 | 1.67 | 1.7 | 1.66 | 1.67 | 23,206 | +0.00% |
| 2026-10-21 | 1.68 | 1.71 | 1.62 | 1.67 | 23,185 | -2.34% |
| 2026-10-20 | 1.81 | 1.91 | 1.65 | 1.71 | 106,155 | -7.07% |
| 2026-10-19 | 1.83 | 1.91 | 1.83 | 1.84 | 26,335 | -3.66% |
| 2026-10-16 | 1.97 | 1.97 | 1.86 | 1.91 | 19,883 | -3.05% |
| 2026-10-15 | 1.99 | 1.99 | 1.9 | 1.97 | 250,349 | +0.51% |
| 2026-10-14 | 2 | 2 | 1.9 | 1.96 | 13,196 | -6.22% |
| 2026-10-13 | 1.98 | 2.09 | 1.955 | 2.09 | 12,331 | +5.56% |
| 2026-10-12 | 1.98 | 2 | 1.98 | 1.98 | 8,071 | -1.00% |
| 2026-10-09 | 1.98 | 2.08 | 1.98 | 2 | 13,112 | -0.50% |
| 2026-10-08 | 2 | 2.055 | 1.99 | 2.01 | 8,834 | -0.99% |
| 2026-10-07 | 1.99 | 2.045 | 1.99 | 2.03 | 13,212 | +2.53% |
| 2026-10-06 | 1.98 | 1.99 | 1.95 | 1.98 | 5,641 | +3.66% |
| 2026-10-05 | 2.37 | 2.37 | 1.9 | 1.91 | 13,977 | +0.00% |
| 2026-10-02 | 1.92 | 2.08 | 1.91 | 1.91 | 82,064 | -2.55% |
| 2026-10-01 | 2.05 | 2.13 | 1.95 | 1.96 | 68,161 | -6.67% |
| 2026-09-30 | 1.93 | 2.15 | 1.93 | 2.1 | 28,478 | +2.94% |
| 2026-09-29 | 1.87 | 2.07 | 1.87 | 2.04 | 16,160 | +4.08% |
| 2026-09-28 | 2.05 | 2.05 | 1.935 | 1.96 | 10,472 | -2.97% |
| 2026-09-25 | 2.06 | 2.11 | 2.02 | 2.02 | 7,807 | -2.88% |
| 2026-09-24 | 2.11 | 2.18 | 2.07 | 2.08 | 6,028 | -0.95% |
| 2026-09-23 | 2.16 | 2.19 | 2.02 | 2.1 | 7,072 | -2.78% |
| 2026-09-22 | 2.189 | 2.19 | 2.046 | 2.16 | 12,087 | +3.85% |
| 2026-09-21 | 2.2 | 2.24 | 2.04 | 2.08 | 26,364 | -7.56% |
| 2026-09-18 | 2.15 | 2.3 | 2.01 | 2.25 | 170,920 | +5.14% |
| 2026-09-17 | 2.12 | 2.28 | 2.085 | 2.14 | 51,449 | +0.94% |
| 2026-09-16 | 2.26 | 2.26 | 2 | 2.12 | 18,993 | -4.50% |
| 2026-09-15 | 2.27 | 2.31 | 2.22 | 2.22 | 29,519 | -2.20% |
| 2026-09-14 | 2.25 | 2.27 | 2.23 | 2.27 | 10,202 | +0.00% |
| 2026-09-11 | 2.3 | 2.3 | 2.17 | 2.27 | 14,191 | -2.16% |
| 2026-09-10 | 2.27 | 2.34 | 2.262 | 2.32 | 22,984 | +1.31% |
| 2026-09-09 | 2.3 | 2.3 | 2.17 | 2.29 | 24,439 | -1.29% |
| 2026-09-08 | 2.27 | 2.4 | 2.16 | 2.32 | 149,314 | +4.98% |
| 2026-09-04 | 2.23 | 2.34 | 2.16 | 2.21 | 24,129 | -0.90% |
| 2026-09-03 | 2.33 | 2.35 | 2.2 | 2.23 | 20,739 | -3.04% |
| 2026-09-02 | 2.22 | 2.37 | 2.054 | 2.3 | 214,771 | +4.07% |
| 2026-09-01 | 2.16 | 2.3 | 2.048 | 2.21 | 51,503 | +0.91% |
| 2026-08-31 | 2.16 | 2.3 | 2.02 | 2.19 | 214,068 | +0.92% |
| 2026-08-28 | 2.13 | 2.17 | 2.06 | 2.17 | 14,744 | +1.40% |
| 2026-08-27 | 2.06 | 2.15 | 2.03 | 2.14 | 45,319 | +3.88% |
| 2026-08-26 | 2.05 | 2.13 | 2.023 | 2.06 | 25,452 | -0.96% |
| 2026-08-25 | 1.9 | 2.2 | 1.9 | 2.08 | 286,377 | +8.33% |
| 2026-08-24 | 1.81 | 1.945 | 1.8 | 1.92 | 5,124 | -1.03% |
| 2026-08-21 | 1.85 | 1.978 | 1.85 | 1.94 | 14,138 | +3.19% |
| 2026-08-20 | 1.91 | 2.009 | 1.86 | 1.88 | 33,682 | +0.00% |
| 2026-08-19 | 1.91 | 1.91 | 1.88 | 1.88 | 25,315 | -1.57% |
| 2026-08-18 | 2.03 | 2.03 | 1.91 | 1.91 | 14,295 | -0.52% |
| 2026-08-17 | 1.99 | 2.01 | 1.905 | 1.92 | 49,226 | -4.48% |
| 2026-08-14 | 2 | 2.087 | 1.98 | 2.01 | 45,858 | -4.29% |
| 2026-08-13 | 2.14 | 2.25 | 2.1 | 2.1 | 79,122 | +0.00% |
| 2026-08-12 | 2.08 | 2.247 | 2.08 | 2.1 | 21,663 | -1.41% |
| 2026-08-11 | 2.18 | 2.26 | 2.13 | 2.13 | 29,318 | -2.96% |
| 2026-08-10 | 2.156 | 2.255 | 2.115 | 2.195 | 13,453 | +1.62% |
| 2026-08-07 | 2.14 | 2.22 | 2.12 | 2.16 | 7,157 | -0.92% |
| 2026-08-06 | 2.12 | 2.224 | 2 | 2.18 | 18,570 | +2.35% |
| 2026-08-05 | 2.22 | 2.29 | 2.07 | 2.13 | 63,286 | -4.48% |
| 2026-08-04 | 2.2 | 2.3 | 1.953 | 2.23 | 72,478 | +5.19% |
| 2026-08-03 | 2.01 | 2.15 | 2.01 | 2.12 | 198,821 | +7.61% |
| 2026-07-31 | 1.89 | 2.07 | 1.859 | 1.97 | 36,300 | +2.34% |
| 2026-07-30 | 1.8 | 1.959 | 1.785 | 1.925 | 21,841 | -0.47% |
| 2026-07-29 | 1.89 | 1.96 | 1.85 | 1.934 | 8,393 | -1.83% |
| 2026-07-28 | 1.933 | 1.989 | 1.81 | 1.97 | 28,484 | -1.50% |
| 2026-07-27 | 1.995 | 2.01 | 1.92 | 2 | 64,030 | +2.56% |
| 2026-07-24 | 2.03 | 2.03 | 1.935 | 1.95 | 29,050 | -1.02% |
| 2026-07-23 | 1.98 | 2.02 | 1.93 | 1.97 | 30,295 | +2.60% |
| 2026-07-22 | 1.95 | 2.08 | 1.91 | 1.92 | 12,303 | +0.52% |
| 2026-07-21 | 1.99 | 2.02 | 1.91 | 1.91 | 45,001 | -4.98% |
| 2026-07-20 | 2 | 2.108 | 1.93 | 2.01 | 57,892 | +0.00% |
| 2026-07-17 | 2.07 | 2.091 | 2 | 2.01 | 23,477 | -2.90% |
| 2026-07-16 | 2.07 | 2.15 | 2.01 | 2.07 | 41,796 | -3.72% |
| 2026-07-15 | 2.14 | 2.15 | 2 | 2.15 | 63,656 | +6.44% |
| 2026-07-14 | 2.05 | 2.18 | 2 | 2.02 | 48,645 | -0.49% |
| 2026-07-13 | 2.1 | 2.144 | 2.01 | 2.03 | 33,817 | -2.40% |
| 2026-07-10 | 2.16 | 2.212 | 2.06 | 2.08 | 30,828 | -1.97% |
| 2026-07-09 | 2.225 | 2.249 | 2.11 | 2.122 | 22,207 | -7.74% |
| 2026-07-08 | 2.4 | 2.4 | 2.14 | 2.3 | 157,439 | +2.68% |
| 2026-07-07 | 2.299 | 2.299 | 2.155 | 2.24 | 8,859 | +0.90% |
| 2026-07-06 | 2.22 | 2.24 | 2.15 | 2.22 | 4,411 | +3.74% |
| 2026-07-02 | 2.28 | 2.299 | 2.14 | 2.14 | 10,966 | -0.93% |
| 2026-07-01 | 2.24 | 2.535 | 2.16 | 2.16 | 266,578 | -6.09% |
| 2026-06-30 | 2.42 | 2.495 | 2.197 | 2.3 | 35,152 | -8.00% |
| 2026-06-29 | 2.37 | 2.57 | 2.18 | 2.5 | 68,921 | +2.04% |
| 2026-06-26 | 2.135 | 2.45 | 2.105 | 2.45 | 53,542 | +14.49% |
| 2026-06-25 | 2.12 | 2.24 | 2.09 | 2.14 | 13,910 | +2.88% |
| 2026-06-24 | 2.03 | 2.27 | 2.03 | 2.08 | 8,823 | +0.48% |
| 2026-06-23 | 2.35 | 2.35 | 2.03 | 2.07 | 12,545 | +2.48% |
| 2026-06-22 | 2.07 | 2.17 | 2.02 | 2.02 | 24,009 | -4.27% |
| 2026-06-18 | 2.05 | 2.315 | 2.05 | 2.11 | 22,620 | +2.43% |
| 2026-06-17 | 2.08 | 2.378 | 2.05 | 2.06 | 21,335 | +0.49% |
| 2026-06-16 | 2.15 | 2.33 | 2.05 | 2.05 | 27,174 | -2.38% |
| 2026-06-15 | 2.05 | 2.38 | 2.05 | 2.1 | 28,835 | +2.44% |
| 2026-06-12 | 2.2 | 2.2 | 2.05 | 2.05 | 17,071 | -4.21% |
| 2026-06-11 | 2.15 | 2.23 | 2.1 | 2.14 | 14,180 | -1.83% |
| 2026-06-10 | 2.32 | 2.376 | 2.17 | 2.18 | 14,670 | -5.22% |
| 2026-06-09 | 2.26 | 2.4 | 2.19 | 2.3 | 117,240 | +4.07% |
| 2026-06-08 | 2.2 | 2.295 | 2.191 | 2.21 | 4,695 | +0.45% |
| 2026-06-05 | 2.33 | 2.33 | 2.2 | 2.2 | 14,506 | -4.35% |
| 2026-06-04 | 2.3 | 2.53 | 2.3 | 2.3 | 38,971 | -1.29% |
| 2026-06-03 | 2.416 | 2.5 | 2.33 | 2.33 | 11,989 | -7.91% |
| 2026-06-02 | 2.42 | 2.7 | 2.35 | 2.53 | 19,007 | +1.20% |
| 2026-06-01 | 2.44 | 2.62 | 2.4 | 2.5 | 23,950 | -5.66% |
| 2026-05-29 | 2.29 | 2.875 | 2.19 | 2.65 | 122,968 | +3.11% |
| 2026-05-28 | 2.48 | 2.58 | 2.431 | 2.57 | 29,285 | +2.19% |
| 2026-05-27 | 2.39 | 2.586 | 2.39 | 2.515 | 23,030 | +3.07% |
| 2026-05-26 | 2.51 | 2.65 | 2.4 | 2.44 | 30,791 | -4.69% |
| 2026-05-22 | 2.55 | 2.63 | 2.5 | 2.56 | 75,359 | +0.00% |
| 2026-05-21 | 2.55 | 2.65 | 2.51 | 2.56 | 21,917 | +0.79% |
| 2026-05-20 | 2.47 | 2.65 | 2.4 | 2.54 | 59,909 | +4.96% |
| 2026-05-19 | 2.43 | 2.525 | 2.41 | 2.42 | 46,778 | -0.82% |
| 2026-05-18 | 2.6 | 2.7 | 2.42 | 2.44 | 30,789 | -7.05% |
| 2026-05-15 | 2.59 | 2.7 | 2.405 | 2.625 | 28,832 | -3.14% |
| 2026-05-14 | 2.38 | 2.74 | 2.38 | 2.71 | 161,687 | +13.39% |
| 2026-05-13 | 2.35 | 2.45 | 2.35 | 2.39 | 24,548 | -0.83% |
| 2026-05-12 | 2.466 | 2.53 | 2.362 | 2.41 | 24,327 | -4.27% |