Nebius Group N.V. is a technology company that specializes in providing a range of scalable solutions for the digital economy, particularly in the realm of cryptocurrency and blockchain technology. The company focuses on offering cloud-based infrastructure services that enable businesses to leverage blockchain capabilities for various applications, including financial transactions and data management. In addition to its technological offerings, Nebius Group also facilitates cryptocurrency transactions and provides tools for developers and enterprises looking to integrate blockchain technology into their operations. Through its innovation-driven approach, the company aims to enhance the accessibility and usability of digital assets and contribute to the broader adoption of blockchain solutions in various industries.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/21/2024 | 14.29 | 20.36 | 14.09 | 20.00 | 13,616,097 | 20.00 |
| 10/22/2024 | 19.79 | 20.00 | 17.76 | 18.73 | 7,940,927 | 18.73 |
| 10/23/2024 | 18.00 | 18.43 | 17.10 | 17.16 | 9,848,820 | 17.16 |
| 10/24/2024 | 16.80 | 17.75 | 16.71 | 17.63 | 7,851,517 | 17.63 |
| 10/25/2024 | 17.27 | 19.58 | 17.27 | 19.57 | 6,748,213 | 19.57 |
| 10/28/2024 | 20.00 | 24.27 | 20.00 | 23.75 | 13,282,507 | 23.75 |
| 10/29/2024 | 22.90 | 24.50 | 22.50 | 23.65 | 7,392,266 | 23.65 |
| 10/30/2024 | 23.00 | 23.19 | 20.75 | 22.06 | 22,991,943 | 22.06 |
| 10/31/2024 | 22.60 | 22.60 | 20.00 | 21.38 | 4,580,593 | 21.38 |
| 11/01/2024 | 21.70 | 21.70 | 19.57 | 20.14 | 3,981,549 | 20.14 |
| 11/04/2024 | 19.62 | 21.72 | 19.21 | 20.75 | 4,184,536 | 20.75 |
| 11/05/2024 | 20.74 | 21.20 | 18.51 | 19.00 | 12,433,414 | 19.00 |
| 11/06/2024 | 19.93 | 19.93 | 17.50 | 19.30 | 4,143,650 | 19.30 |
| 11/07/2024 | 19.08 | 20.90 | 19.08 | 20.68 | 2,567,842 | 20.68 |
| 11/08/2024 | 20.98 | 21.00 | 19.50 | 19.92 | 2,356,030 | 19.92 |
| 11/11/2024 | 19.80 | 21.30 | 19.18 | 20.94 | 2,906,705 | 20.94 |
| 11/12/2024 | 20.50 | 20.93 | 19.50 | 19.60 | 2,124,739 | 19.60 |
| 11/13/2024 | 19.43 | 20.00 | 18.42 | 18.57 | 2,083,157 | 18.57 |
| 11/14/2024 | 19.00 | 19.00 | 17.51 | 18.09 | 2,164,015 | 18.09 |
| 11/15/2024 | 18.00 | 18.41 | 17.39 | 17.60 | 2,010,824 | 17.60 |
| 11/18/2024 | 17.73 | 18.74 | 17.66 | 18.52 | 1,782,299 | 18.52 |
| 11/19/2024 | 19.10 | 20.82 | 18.64 | 20.65 | 4,770,674 | 20.65 |
| 11/20/2024 | 20.53 | 20.75 | 19.46 | 20.58 | 3,860,394 | 20.58 |
| 11/21/2024 | 20.65 | 22.00 | 19.64 | 22.00 | 3,638,699 | 22.00 |
| 11/22/2024 | 21.56 | 23.82 | 21.56 | 23.49 | 4,336,865 | 23.49 |
| 11/25/2024 | 24.00 | 26.00 | 23.25 | 23.49 | 6,113,547 | 23.49 |
| 11/26/2024 | 23.16 | 23.60 | 22.00 | 22.12 | 2,444,151 | 22.12 |
| 11/27/2024 | 22.01 | 22.80 | 21.00 | 21.43 | 2,595,079 | 21.43 |
| 11/29/2024 | 22.00 | 22.92 | 21.25 | 21.99 | 2,856,209 | 21.99 |
| 12/02/2024 | 26.12 | 27.90 | 24.76 | 25.75 | 17,123,976 | 25.75 |
| 12/03/2024 | 25.80 | 30.00 | 25.43 | 29.33 | 22,255,873 | 29.33 |
| 12/04/2024 | 30.50 | 33.15 | 30.07 | 32.31 | 23,889,651 | 32.31 |