MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXB — NextBoat Inc.
NYSE AmericanNextBoat Inc.
$1.98
+0.07(+3.66%)
- O
- 1.98
- H
- 1.99
- L
- 1.95
- V
- 5.64K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.98
Period Return-47.89%
Period High$3.90
Period Low$1.70
Avg Daily Volume67.7K
Total Trading Days224
NXB — Historical OHLCV Price & Volume Table
Nov 13, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.98 | $1.99 | $1.95 | $1.98 | +$0.07 | +3.66% | 5,639 | $1.98 | $1.95 $1.99 |
| Oct 5, 2026 | $2.37 | $2.37 | $1.90 | $1.91 | +$0.00 | +0.00% | 13,978 | $2.03 | $1.90 $2.37 |
| Oct 2, 2026 | $1.92 | $2.08 | $1.91 | $1.91 | $-0.05 | -2.55% | 82,095 | $1.97 | $1.91 $2.08 |
| Oct 1, 2026 | $2.05 | $2.13 | $1.95 | $1.96 | $-0.14 | -6.67% | 68,162 | $2.03 | $1.95 $2.13 |
| Sep 30, 2026 | $1.93 | $2.15 | $1.93 | $2.10 | +$0.06 | +2.94% | 28,843 | $2.09 | $1.93 $2.15 |
| Sep 29, 2026 | $1.87 | $2.07 | $1.87 | $2.04 | +$0.08 | +4.08% | 16,179 | $1.98 | $1.87 $2.07 |
| Sep 28, 2026 | $2.05 | $2.05 | $1.94 | $1.96 | $-0.06 | -2.97% | 10,473 | $2.00 | $1.94 $2.05 |
| Sep 25, 2026 | $2.06 | $2.11 | $2.02 | $2.02 | $-0.06 | -2.88% | 7,908 | $2.07 | $2.02 $2.11 |
| Sep 24, 2026 | $2.11 | $2.18 | $2.07 | $2.08 | $-0.02 | -0.95% | 6,029 | $2.10 | $2.07 $2.18 |
| Sep 23, 2026 | $2.16 | $2.19 | $2.02 | $2.10 | $-0.06 | -2.78% | 7,073 | $2.07 | $2.02 $2.19 |
| Sep 22, 2026 | $2.19 | $2.19 | $2.05 | $2.16 | +$0.08 | +3.85% | 12,089 | $2.15 | $2.05 $2.19 |
| Sep 21, 2026 | $2.20 | $2.24 | $2.04 | $2.08 | $-0.17 | -7.56% | 26,412 | $2.15 | $2.04 $2.24 |
| Sep 18, 2026 | $2.15 | $2.30 | $2.01 | $2.25 | +$0.11 | +5.14% | 170,920 | $2.19 | $2.01 $2.30 |
| Sep 17, 2026 | $2.12 | $2.28 | $2.09 | $2.14 | +$0.02 | +0.94% | 51,475 | $2.14 | $2.09 $2.28 |
| Sep 16, 2026 | $2.26 | $2.26 | $2.00 | $2.12 | $-0.10 | -4.50% | 18,995 | $2.14 | $2.00 $2.26 |
| Sep 15, 2026 | $2.27 | $2.31 | $2.22 | $2.22 | $-0.05 | -2.20% | 29,519 | $2.28 | $2.22 $2.31 |
| Sep 14, 2026 | $2.25 | $2.27 | $2.23 | $2.27 | +$0.00 | +0.00% | 10,203 | $2.26 | $2.23 $2.27 |
| Sep 11, 2026 | $2.30 | $2.30 | $2.17 | $2.27 | $-0.05 | -2.16% | 14,192 | $2.27 | $2.17 $2.30 |
| Sep 10, 2026 | $2.27 | $2.34 | $2.26 | $2.32 | +$0.03 | +1.31% | 22,986 | $2.30 | $2.26 $2.34 |
| Sep 9, 2026 | $2.30 | $2.30 | $2.17 | $2.29 | $-0.03 | -1.29% | 24,440 | $2.25 | $2.17 $2.30 |
| Sep 8, 2026 | $2.27 | $2.40 | $2.16 | $2.32 | +$0.11 | +4.98% | 149,315 | $2.31 | $2.16 $2.40 |
| Sep 4, 2026 | $2.23 | $2.34 | $2.16 | $2.21 | $-0.02 | -0.90% | 24,143 | $2.22 | $2.16 $2.34 |
| Sep 3, 2026 | $2.33 | $2.35 | $2.20 | $2.23 | $-0.07 | -3.04% | 20,739 | $2.26 | $2.20 $2.35 |
| Sep 2, 2026 | $2.22 | $2.37 | $2.05 | $2.30 | +$0.09 | +4.07% | 214,698 | $2.26 | $2.05 $2.37 |
| Sep 1, 2026 | $2.16 | $2.30 | $2.05 | $2.21 | +$0.02 | +0.91% | 51,504 | $2.18 | $2.05 $2.30 |
| Aug 31, 2026 | $2.16 | $2.30 | $2.02 | $2.19 | +$0.02 | +0.92% | 214,067 | $2.21 | $2.02 $2.30 |
| Aug 28, 2026 | $2.13 | $2.17 | $2.06 | $2.17 | +$0.03 | +1.40% | 36,392 | $2.07 | $2.06 $2.17 |
| Aug 27, 2026 | $2.06 | $2.15 | $2.03 | $2.14 | +$0.08 | +3.88% | 45,320 | $2.09 | $2.03 $2.15 |
| Aug 26, 2026 | $2.05 | $2.13 | $2.02 | $2.06 | $-0.02 | -0.96% | 25,452 | $2.09 | $2.02 $2.13 |
| Aug 25, 2026 | $1.90 | $2.20 | $1.90 | $2.08 | +$0.16 | +8.33% | 286,378 | $2.10 | $1.90 $2.20 |