MetaCap

NextBoat Common Stcok Stock Price History

NYSE: NXBIndustrialsMarine TransportationUSD

2.00-0.01 (-0.50%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NXB price history at a glance

The price history for NextBoat Common Stcok (NXB) on this page begins on November 10, 2025, when the stock closed at $3.70; it most recently closed at $2.00 on October 5, 2026. The highest price in this record is $3.90, reached on November 10, 2025; the latest close is 48.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$3.90
Date of high
Nov 10, 2025
Low since 2025
$1.70
Date of low
Mar 30, 2026
52-week high
$3.90
52-week low
$1.70
IPO year
2025
Last close
$2.00

NXB returns

1 week

+4.71%

1 month

-12.66%

3 months

-3.85%

6 months

-38.27%

Year to date

-4.31%

NXB price return, excluding dividends.

NXB annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.00-0.99%
2025*2.02-45.41%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

NXB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.982.072.002.00-0.50%
2.002.061.992.01-0.99%
1.992.051.992.03+2.53%
1.981.991.951.98+3.66%
2.372.371.901.910.00%
1.922.081.911.91-2.55%
2.052.131.951.96-6.67%
1.932.151.932.10+2.94%
1.872.071.872.04+4.08%
2.052.051.941.96-2.97%
2.062.112.022.02-2.88%
2.112.182.072.08-0.95%
2.162.192.022.10-2.78%
2.192.192.052.16+3.85%
2.202.242.042.08-7.56%
2.152.302.012.25+5.14%
2.122.282.092.14+0.94%
2.262.262.002.12-4.50%
2.272.312.222.22-2.20%
2.252.272.232.270.00%
2.302.302.172.27-2.16%
2.272.342.262.32+1.31%
2.302.302.172.29-1.29%
2.272.402.162.32+4.98%
2.232.342.162.21-0.90%
2.332.352.202.23-3.04%
2.222.372.052.30+4.07%
2.162.302.052.21+0.91%
2.162.302.022.19+0.92%
2.132.172.062.17+1.40%
2.062.152.032.14+3.88%
2.052.132.022.06-0.96%
1.902.201.902.08+8.33%
1.811.951.801.92-1.03%
1.851.981.851.94+3.19%
1.912.011.861.880.00%
1.911.911.881.88-1.57%
2.032.031.911.91-0.52%
1.992.011.911.92-4.48%
2.002.091.982.01-4.29%
2.142.252.102.100.00%
2.082.252.082.10-1.41%
2.182.262.132.13-2.96%
2.162.262.122.20+1.62%
2.142.222.122.16-0.92%
2.122.222.002.18+2.35%
2.222.292.072.13-4.48%
2.202.301.952.23+5.19%
2.012.152.012.12+7.61%
1.892.071.861.97+2.34%
1.801.961.791.93-0.47%
1.891.961.851.93-1.83%
1.931.991.811.97-1.50%
2.002.011.922.00+2.56%
2.032.031.941.95-1.02%
1.982.021.931.97+2.60%
1.952.081.911.92+0.52%
1.992.021.911.91-4.98%
2.002.111.932.010.00%
2.072.092.002.01-2.90%
2.072.152.012.07-3.72%
2.142.152.002.15+6.44%
2.052.182.002.02-0.49%
2.102.142.012.03-2.40%
2.162.212.062.08-1.98%
2.232.252.112.12-7.74%
2.402.402.142.30+2.68%
2.302.302.162.24+0.90%
2.222.242.152.22+3.74%
2.282.302.142.14-0.93%
2.242.542.162.16-6.09%
2.422.502.202.30-8.00%
2.372.572.182.50+2.04%
2.142.452.112.45+14.49%
2.122.242.092.14+2.88%
2.032.272.032.08+0.48%
2.352.352.032.07+2.48%
2.072.172.022.02-4.27%
2.052.322.052.11+2.43%
2.082.382.052.06+0.49%
2.152.332.052.05-2.38%
2.052.382.052.10+2.44%
2.202.202.052.05-4.21%
2.152.232.102.14-1.83%
2.322.382.172.18-5.22%
2.262.402.192.30+4.07%
2.202.302.192.21+0.45%
2.332.332.202.20-4.35%
2.302.532.302.30-1.29%
2.422.502.332.33-7.91%
2.422.702.352.53+1.20%
2.442.622.402.50-5.66%
2.292.882.192.65+3.11%
2.482.582.432.57+2.19%
2.392.592.392.52+3.07%
2.512.652.402.44-4.69%
2.552.632.502.560.00%
2.552.652.512.56+0.79%
2.472.652.402.54+4.96%
2.432.532.412.42-0.82%
2.602.702.422.44-7.05%
2.592.702.412.63-3.14%
2.382.742.382.71+13.39%
2.352.452.352.39-0.83%
2.472.532.362.41-4.29%
2.452.562.302.52+3.15%
2.572.672.412.44-4.65%
2.582.712.502.56-0.39%
2.652.652.532.57-3.38%
2.662.702.602.66+0.76%
2.652.842.612.64-2.58%
2.702.772.682.71+1.50%
2.872.882.672.67-6.64%
2.913.002.612.86-1.72%
2.872.982.712.91+0.34%
2.982.992.902.90-4.29%
3.043.072.903.03+1.34%
3.003.182.992.99-3.86%
3.063.162.963.11+5.07%
3.093.112.912.96-4.21%
3.123.122.983.09-0.32%
3.003.162.903.10+2.31%
3.083.092.953.03-2.26%
3.193.242.963.10-0.96%
3.043.132.883.13+2.62%
3.243.242.973.05-5.86%
3.733.743.103.24-14.29%
2.933.842.933.78+29.45%
2.852.922.742.92+8.55%
2.822.892.582.69-1.10%
2.752.882.532.72+0.74%
2.452.872.312.70+11.11%
2.052.512.042.43+22.11%
2.052.101.701.99-0.50%
2.082.141.922.00+4.71%
2.182.241.901.91-11.57%
2.382.462.132.16-9.24%
2.402.522.302.380.00%
2.002.522.002.38+17.24%
2.252.322.002.03-1.46%
2.182.251.952.06-7.21%
2.232.462.122.22-2.20%
2.502.562.232.27-1.73%
2.452.472.252.31-4.55%
2.562.562.422.42+1.26%
2.372.562.332.39+4.82%
2.602.642.272.28-10.06%
2.502.682.452.54-3.61%
2.582.702.422.63-0.38%
2.452.702.302.64+7.76%
2.432.692.432.45-4.67%
2.452.622.442.57+5.33%
2.512.582.432.44-2.01%
2.602.602.442.49-6.04%
2.492.692.262.65+4.74%
2.572.592.482.53-0.78%
2.682.682.532.55-0.78%
2.502.572.482.57+1.18%
2.412.542.362.54+5.39%
2.612.612.222.41-3.60%
2.452.542.112.50+0.81%
2.512.552.402.48+1.22%
2.632.632.412.45-6.84%
2.622.682.562.63-0.38%
2.572.722.552.64+1.54%
2.642.642.522.600.00%
2.602.682.552.60+1.56%
2.602.712.552.56-1.54%
2.542.682.542.60+2.77%
2.702.702.532.53-4.17%
2.582.722.582.64-1.49%
2.732.732.582.680.00%
2.722.752.552.68+0.37%
2.752.892.602.67-2.20%
3.203.242.622.73-16.00%
3.203.303.103.25+1.56%
3.033.303.023.20+5.61%
2.953.062.863.03+1.68%
2.742.982.682.98+10.37%
2.662.962.602.70-0.37%
2.882.892.612.71-4.24%
2.772.852.552.83+3.28%
2.692.872.532.74+3.40%
2.552.682.452.65+4.33%
2.252.572.132.54+14.62%
2.232.292.162.22-1.95%
2.232.302.202.26-0.44%
2.172.282.172.27+6.57%
2.282.332.112.13-5.33%
2.182.381.952.25+11.94%
2.002.092.002.01+0.50%
2.132.132.002.00-2.96%
2.032.162.022.06+2.03%
2.102.162.012.02-3.35%
2.232.232.012.09-5.00%
2.132.252.112.20+3.29%
2.262.272.102.13-5.33%
2.242.252.162.25+2.27%
2.242.312.152.200.00%
2.302.312.112.20-2.22%
2.262.322.252.25-3.85%
2.312.452.222.34+1.30%
2.552.562.302.31-7.97%
2.752.852.482.51-9.06%
3.203.212.702.76-15.34%
2.903.362.853.26+15.19%
2.953.002.802.83-4.71%
3.043.152.922.97-4.19%
3.063.122.903.10-0.96%
3.133.212.873.13-0.41%
3.373.373.083.14-4.47%
3.313.393.263.29-0.90%
3.383.453.283.32-2.64%
3.503.503.333.41-2.49%
3.413.533.283.50+1.36%
3.453.593.283.45-0.86%
3.503.603.373.48+3.26%
3.283.543.283.37+3.06%
3.103.443.013.27+7.57%
3.133.193.043.04-4.70%
3.233.303.053.19-0.31%
3.253.303.203.20-0.31%
3.213.383.213.21-1.53%
3.453.493.253.26-3.83%
3.753.753.303.39-8.38%
3.303.753.163.70-2.63%
3.553.903.093.80—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXB chart for longer ranges.