NFT Limited Class A Ordinary Share (MI)
0.2338
-0.0087 (-3.59%)
NYSE · Last Trade: May 5th, 2:55 PM EDT
Historical Prices For NFT Limited Class A Ordinary Share (MI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/04/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 100,180 | 0.24 |
| 5/01/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 77,603 | 0.24 |
| 4/30/2026 | 0.24 | 0.24 | 0.23 | 0.24 | 88,485 | 0.24 |
| 4/29/2026 | 0.25 | 0.26 | 0.23 | 0.24 | 114,805 | 0.24 |
| 4/28/2026 | 0.25 | 0.26 | 0.25 | 0.26 | 68,624 | 0.26 |
| 4/27/2026 | 0.27 | 0.27 | 0.25 | 0.26 | 120,756 | 0.26 |
| 4/24/2026 | 0.24 | 0.26 | 0.24 | 0.26 | 176,856 | 0.26 |
| 4/23/2026 | 0.26 | 0.26 | 0.23 | 0.23 | 258,194 | 0.23 |
| 4/22/2026 | 0.28 | 0.28 | 0.26 | 0.26 | 203,894 | 0.26 |
| 4/21/2026 | 0.27 | 0.28 | 0.27 | 0.27 | 131,454 | 0.27 |
| 4/20/2026 | 0.28 | 0.28 | 0.27 | 0.27 | 186,399 | 0.27 |
| 4/17/2026 | 0.28 | 0.30 | 0.27 | 0.27 | 499,106 | 0.27 |
| 4/16/2026 | 0.28 | 0.29 | 0.28 | 0.28 | 180,222 | 0.28 |
| 4/15/2026 | 0.29 | 0.30 | 0.28 | 0.28 | 302,120 | 0.28 |
| 4/14/2026 | 0.31 | 0.32 | 0.29 | 0.29 | 184,023 | 0.29 |
| 4/13/2026 | 0.29 | 0.31 | 0.29 | 0.30 | 162,838 | 0.30 |
| 4/10/2026 | 0.30 | 0.30 | 0.29 | 0.30 | 131,005 | 0.30 |
| 4/09/2026 | 0.32 | 0.32 | 0.30 | 0.30 | 172,869 | 0.30 |
| 4/08/2026 | 0.31 | 0.33 | 0.30 | 0.33 | 566,334 | 0.33 |
| 4/07/2026 | 0.30 | 0.31 | 0.29 | 0.31 | 182,593 | 0.31 |
| 4/06/2026 | 0.31 | 0.32 | 0.31 | 0.32 | 139,469 | 0.32 |
| 4/02/2026 | 0.31 | 0.32 | 0.29 | 0.31 | 206,712 | 0.31 |
| 4/01/2026 | 0.32 | 0.33 | 0.30 | 0.32 | 245,682 | 0.32 |
| 3/31/2026 | 0.31 | 0.33 | 0.30 | 0.33 | 154,732 | 0.33 |
| 3/30/2026 | 0.31 | 0.34 | 0.30 | 0.32 | 540,634 | 0.32 |
| 3/27/2026 | 0.29 | 0.34 | 0.29 | 0.34 | 1,144,803 | 0.34 |
| 3/26/2026 | 0.28 | 0.31 | 0.26 | 0.30 | 2,415,682 | 0.30 |
| 3/25/2026 | 0.35 | 0.38 | 0.27 | 0.29 | 58,863,754 | 0.29 |
| 3/24/2026 | 0.33 | 0.34 | 0.28 | 0.29 | 439,571 | 0.29 |
| 3/23/2026 | 0.34 | 0.34 | 0.32 | 0.34 | 319,312 | 0.34 |
| 3/20/2026 | 0.34 | 0.35 | 0.32 | 0.34 | 402,040 | 0.34 |
| 3/19/2026 | 0.39 | 0.40 | 0.30 | 0.36 | 985,545 | 0.36 |
| 3/18/2026 | 0.48 | 0.48 | 0.40 | 0.44 | 674,705 | 0.44 |
| 3/17/2026 | 0.56 | 0.56 | 0.47 | 0.48 | 773,465 | 0.48 |
| 3/16/2026 | 0.59 | 0.63 | 0.52 | 0.57 | 464,512 | 0.57 |
| 3/13/2026 | 0.59 | 0.65 | 0.57 | 0.57 | 1,214,465 | 0.57 |
| 3/12/2026 | 0.52 | 0.65 | 0.52 | 0.64 | 2,954,286 | 0.64 |
| 3/11/2026 | 0.63 | 0.63 | 0.56 | 0.56 | 3,670,378 | 0.56 |
| 3/10/2026 | 0.89 | 0.93 | 0.65 | 0.71 | 11,240,663 | 0.71 |
| 3/09/2026 | 4.48 | 4.48 | 4.11 | 4.17 | 3,976 | 4.17 |
| 3/06/2026 | 4.01 | 4.65 | 4.01 | 4.46 | 5,785 | 4.46 |
| 3/05/2026 | 5.01 | 5.02 | 4.65 | 4.96 | 4,107 | 4.96 |
| 3/04/2026 | 4.99 | 5.34 | 4.99 | 5.30 | 1,352 | 5.30 |
| 3/03/2026 | 5.25 | 5.40 | 5.25 | 5.30 | 1,500 | 5.30 |
| 3/02/2026 | 5.02 | 5.39 | 4.70 | 5.39 | 4,234 | 5.39 |
| 2/27/2026 | 5.10 | 5.35 | 5.10 | 5.25 | 3,799 | 5.25 |
| 2/26/2026 | 4.99 | 5.39 | 4.81 | 5.35 | 12,665 | 5.35 |
| 2/25/2026 | 5.19 | 5.19 | 4.92 | 5.12 | 5,466 | 5.12 |
| 2/24/2026 | 4.90 | 4.93 | 4.68 | 4.90 | 3,652 | 4.90 |
| 2/23/2026 | 5.04 | 5.05 | 4.75 | 4.94 | 4,191 | 4.94 |
| 2/20/2026 | 5.24 | 5.72 | 4.37 | 5.09 | 19,647 | 5.09 |
| 2/19/2026 | 5.13 | 5.49 | 4.77 | 5.49 | 3,100 | 5.49 |
| 2/18/2026 | 4.98 | 5.13 | 4.53 | 5.13 | 15,176 | 5.13 |
| 2/17/2026 | 6.23 | 6.70 | 4.01 | 4.71 | 69,730 | 4.71 |
| 2/13/2026 | 5.38 | 5.61 | 5.20 | 5.60 | 10,029 | 5.60 |
| 2/12/2026 | 5.79 | 5.79 | 5.30 | 5.45 | 17,413 | 5.45 |
| 2/11/2026 | 5.22 | 5.79 | 4.80 | 5.61 | 24,060 | 5.61 |
| 2/10/2026 | 4.95 | 5.24 | 4.51 | 5.07 | 23,040 | 5.07 |
| 2/09/2026 | 4.30 | 4.80 | 4.26 | 4.56 | 5,883 | 4.56 |
| 2/06/2026 | 4.08 | 4.93 | 3.96 | 4.20 | 42,173 | 4.20 |
| 2/05/2026 | 3.99 | 4.10 | 3.80 | 3.95 | 23,136 | 3.95 |