Nextdoor Holdings, Inc. Class A Common Stock（NXDR）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	2.60	2.61	2.43	2.46	-5.38%	1,913,979
2026-10-15	2.48	2.60	2.41	2.60	+4.00%	1,881,331
2026-10-14	2.65	2.66	2.48	2.50	-6.02%	2,282,536
2026-10-13	2.58	2.73	2.57	2.66	+2.70%	2,511,934
2026-10-12	2.57	2.59	2.50	2.59	+0.78%	1,608,171
2026-10-09	2.53	2.59	2.53	2.57	+2.39%	1,161,816
2026-10-08	2.46	2.52	2.44	2.51	+2.03%	2,367,000
2026-10-07	2.42	2.49	2.41	2.46	+1.65%	920,700
2026-10-06	2.50	2.50	2.42	2.42	-2.02%	1,218,300
2026-10-05	2.44	2.50	2.42	2.47	+1.23%	1,526,800
2026-10-02	2.50	2.51	2.42	2.44	-1.61%	1,515,900
2026-10-01	2.46	2.49	2.34	2.48	+2.06%	1,768,400
2026-09-30	2.46	2.52	2.41	2.43	-0.82%	2,137,000
2026-09-29	2.41	2.46	2.38	2.45	+1.24%	1,575,600
2026-09-28	2.48	2.48	2.40	2.42	-3.59%	1,478,100
2026-09-25	2.43	2.53	2.42	2.51	+3.72%	2,269,700
2026-09-24	2.37	2.46	2.36	2.42	+1.68%	2,668,600
2026-09-23	2.48	2.48	2.33	2.38	-4.80%	2,905,500
2026-09-22	2.63	2.65	2.47	2.50	-5.30%	2,614,976
2026-09-21	2.51	2.64	2.48	2.64	+6.02%	2,471,591
2026-09-18	2.50	2.52	2.44	2.49	+0.40%	4,568,600
2026-09-17	2.50	2.50	2.45	2.48	+0.00%	2,333,179
2026-09-16	2.46	2.48	2.41	2.48	+0.81%	3,955,200
2026-09-15	2.39	2.48	2.35	2.46	+3.36%	3,453,900
2026-09-14	2.28	2.40	2.24	2.38	+4.85%	1,784,800
2026-09-11	2.25	2.27	2.23	2.27	+1.79%	1,569,000
2026-09-10	2.13	2.24	2.13	2.23	+3.72%	1,743,500
2026-09-09	2.21	2.22	2.13	2.15	-3.15%	2,052,800
2026-09-08	2.24	2.27	2.19	2.22	-0.89%	1,491,500
2026-09-04	2.25	2.26	2.18	2.24	-0.44%	2,712,000
2026-09-03	2.30	2.33	2.25	2.25	-1.32%	2,381,600
2026-09-02	2.19	2.31	2.18	2.28	+3.64%	3,423,900
2026-09-01	2.23	2.25	2.18	2.20	-2.22%	2,164,900
2026-08-31	2.27	2.32	2.24	2.25	-0.88%	2,019,200
2026-08-28	2.31	2.35	2.25	2.27	-2.16%	1,617,200
2026-08-27	2.31	2.34	2.30	2.32	+1.31%	1,583,900
2026-08-26	2.37	2.38	2.29	2.29	-4.18%	1,799,800
2026-08-25	2.39	2.44	2.38	2.39	+0.84%	1,655,465
2026-08-24	2.37	2.41	2.32	2.37	-0.84%	1,434,862
2026-08-21	2.39	2.42	2.35	2.39	+0.00%	1,219,600
2026-08-20	2.42	2.45	2.36	2.39	-2.45%	983,900
2026-08-19	2.51	2.51	2.42	2.45	-0.81%	1,249,100
2026-08-18	2.50	2.52	2.47	2.47	-1.98%	1,734,800
2026-08-17	2.56	2.57	2.50	2.52	-2.33%	1,087,400
2026-08-14	2.61	2.65	2.56	2.58	+0.00%	1,059,600
2026-08-13	2.59	2.61	2.54	2.58	+1.18%	1,265,500
2026-08-12	2.68	2.69	2.54	2.55	-4.14%	1,938,500
2026-08-11	2.68	2.70	2.63	2.66	-0.75%	1,629,600
2026-08-10	2.56	2.71	2.54	2.68	+5.10%	3,415,700
2026-08-07	2.57	2.58	2.47	2.55	+0.39%	3,001,100
2026-08-06	2.47	2.60	2.42	2.54	+3.67%	3,615,800
2026-08-05	2.52	2.70	2.39	2.45	+6.06%	6,567,300
2026-08-04	2.30	2.34	2.29	2.31	+1.76%	2,624,000
2026-08-03	2.22	2.32	2.22	2.27	+2.25%	2,625,900
2026-07-31	2.23	2.27	2.18	2.22	-1.33%	1,526,600
2026-07-30	2.33	2.35	2.19	2.25	-3.02%	1,580,300
2026-07-29	2.28	2.38	2.28	2.32	+0.87%	2,258,200
2026-07-28	2.28	2.35	2.24	2.30	+0.88%	1,781,900
2026-07-27	2.24	2.29	2.22	2.28	+4.11%	2,525,000
2026-07-24	2.24	2.25	2.16	2.19	-1.35%	1,935,400
2026-07-23	2.29	2.29	2.18	2.22	-4.31%	2,896,600
2026-07-22	2.35	2.36	2.27	2.32	-2.93%	2,510,800
2026-07-21	2.42	2.44	2.35	2.39	-1.65%	2,250,000
2026-07-20	2.40	2.52	2.34	2.43	+1.67%	5,185,400
2026-07-17	2.42	2.46	2.33	2.39	-3.63%	2,408,000
2026-07-16	2.53	2.53	2.46	2.48	-1.59%	1,614,000
2026-07-15	2.50	2.55	2.47	2.52	+0.80%	2,291,900
2026-07-14	2.36	2.51	2.35	2.50	+5.04%	4,253,400
2026-07-13	2.38	2.40	2.33	2.38	-0.42%	1,673,600
2026-07-10	2.38	2.44	2.37	2.39	+0.42%	2,190,200
2026-07-09	2.24	2.38	2.21	2.38	+5.31%	2,008,600
2026-07-08	2.22	2.27	2.18	2.26	+1.35%	2,345,900
2026-07-07	2.32	2.36	2.22	2.23	-3.04%	1,689,900
2026-07-06	2.28	2.35	2.25	2.30	+0.44%	1,737,000
2026-07-02	2.31	2.38	2.26	2.29	-1.72%	2,035,000
2026-07-01	2.30	2.38	2.28	2.33	+2.64%	3,124,600
2026-06-30	2.25	2.31	2.22	2.27	-0.44%	2,898,100
2026-06-29	2.23	2.35	2.21	2.28	+2.70%	4,275,100
2026-06-26	2.11	2.23	2.10	2.22	+4.72%	8,066,400
2026-06-25	2.18	2.20	2.10	2.12	-2.30%	2,331,600
2026-06-24	2.18	2.25	2.16	2.17	+0.93%	2,760,200
2026-06-23	2.14	2.24	2.13	2.15	-0.92%	2,082,700
2026-06-22	2.17	2.28	2.15	2.17	-1.36%	3,183,500
2026-06-18	2.15	2.22	2.12	2.20	+1.38%	2,900,300
2026-06-17	2.19	2.21	2.15	2.17	-1.36%	1,725,600
2026-06-16	2.16	2.23	2.12	2.20	+2.33%	2,652,000
2026-06-15	2.13	2.22	2.07	2.15	+2.38%	3,468,700
2026-06-12	2.13	2.18	2.09	2.10	-1.87%	1,469,900
2026-06-11	2.03	2.16	2.00	2.14	+4.39%	2,803,600
2026-06-10	2.04	2.11	2.02	2.05	+0.00%	1,707,900
2026-06-09	2.04	2.09	1.99	2.05	+0.99%	1,770,300
2026-06-08	2.09	2.09	2.02	2.03	-1.93%	1,242,500
2026-06-05	2.15	2.16	2.06	2.07	-3.72%	2,589,600
2026-06-04	2.00	2.24	2.00	2.15	+6.44%	4,947,100
2026-06-03	2.06	2.07	1.98	2.02	-2.42%	3,109,800
2026-06-02	2.12	2.17	2.05	2.07	-4.61%	2,873,600
2026-06-01	2.15	2.17	2.09	2.17	+2.84%	3,523,000
2026-05-29	2.17	2.18	2.08	2.11	-2.76%	2,969,100
2026-05-28	2.03	2.17	2.01	2.17	+6.37%	3,003,700
2026-05-27	2.04	2.07	1.99	2.04	-0.97%	2,497,300
2026-05-26	2.03	2.08	1.99	2.06	+1.98%	2,867,100
2026-05-22	1.99	2.06	1.99	2.02	+0.00%	1,919,100
2026-05-21	2.04	2.06	1.98	2.02	-1.94%	2,895,000
2026-05-20	2.02	2.09	2.00	2.06	+0.98%	2,729,500
2026-05-19	2.11	2.12	2.02	2.04	-1.92%	2,670,900
2026-05-18	2.04	2.11	2.01	2.08	+2.46%	3,543,400
2026-05-15	2.04	2.10	2.00	2.03	-2.40%	3,172,000
2026-05-14	2.08	2.15	2.02	2.08	-0.95%	4,027,100
2026-05-13	1.92	2.18	1.86	2.10	+8.25%	5,853,000
2026-05-12	1.93	1.97	1.89	1.94	+0.52%	2,883,900
2026-05-11	2.00	2.09	1.90	1.93	-4.46%	4,182,900
2026-05-08	1.88	2.02	1.85	2.02	+5.21%	6,930,600
2026-05-07	1.80	1.99	1.80	1.92	+17.79%	9,062,800
2026-05-06	1.67	1.68	1.59	1.63	-1.81%	3,990,300
2026-05-05	1.67	1.67	1.63	1.66	+0.61%	1,492,000
2026-05-04	1.65	1.68	1.63	1.65	+0.00%	2,041,900
2026-05-01	1.60	1.65	1.60	1.65	+3.12%	2,008,900
2026-04-30	1.59	1.61	1.55	1.60	+0.63%	1,589,800
2026-04-29	1.58	1.59	1.56	1.59	-0.62%	1,250,100
2026-04-28	1.59	1.61	1.58	1.60	+0.63%	1,016,200
2026-04-27	1.61	1.64	1.57	1.59	-0.62%	1,769,200
2026-04-24	1.53	1.61	1.53	1.60	+3.90%	1,893,000
2026-04-23	1.59	1.60	1.52	1.54	-3.75%	2,105,500
2026-04-22	1.55	1.62	1.55	1.60	+3.90%	1,816,200
2026-04-21	1.55	1.58	1.53	1.54	-0.65%	2,855,100
2026-04-20	1.53	1.55	1.51	1.55	+0.65%	2,372,500
2026-04-17	1.58	1.60	1.53	1.54	-0.65%	2,312,100
2026-04-16	1.52	1.56	1.50	1.55	+1.97%	2,534,400
2026-04-15	1.45	1.53	1.44	1.52	+5.56%	4,652,200
2026-04-14	1.42	1.46	1.40	1.44	+2.86%	2,598,200
2026-04-13	1.35	1.41	1.35	1.40	+2.19%	1,782,500
2026-04-10	1.42	1.43	1.35	1.37	-3.52%	1,893,800
2026-04-09	1.45	1.45	1.40	1.42	-2.07%	1,805,900
2026-04-08	1.50	1.51	1.44	1.45	+0.69%	1,865,700
2026-04-07	1.41	1.45	1.39	1.44	+2.13%	2,324,700
2026-04-06	1.40	1.44	1.39	1.41	+0.00%	2,311,000
2026-04-02	1.38	1.41	1.36	1.41	+0.71%	1,353,900
2026-04-01	1.40	1.44	1.38	1.40	+0.00%	3,453,800
2026-03-31	1.38	1.41	1.37	1.40	+2.94%	2,911,700
2026-03-30	1.35	1.37	1.33	1.36	+0.00%	3,614,100
2026-03-27	1.36	1.38	1.35	1.36	-1.45%	3,718,600
2026-03-26	1.38	1.43	1.36	1.38	-2.13%	3,085,000
2026-03-25	1.43	1.46	1.39	1.41	+0.71%	2,151,900
2026-03-24	1.41	1.44	1.39	1.40	-1.41%	3,998,100
2026-03-23	1.45	1.46	1.40	1.42	-0.70%	4,388,600
2026-03-20	1.47	1.47	1.40	1.43	-2.05%	4,242,700
2026-03-19	1.46	1.50	1.45	1.46	-1.35%	2,621,800
2026-03-18	1.50	1.52	1.47	1.48	-2.63%	2,763,500
2026-03-17	1.54	1.58	1.50	1.52	-0.65%	4,506,400
2026-03-16	1.56	1.59	1.52	1.53	-2.55%	2,851,700
2026-03-13	1.57	1.61	1.54	1.57	+0.64%	2,722,500
2026-03-12	1.57	1.61	1.55	1.56	-2.50%	2,793,300
2026-03-11	1.57	1.61	1.56	1.60	+2.56%	2,551,500
2026-03-10	1.59	1.64	1.55	1.56	-2.50%	3,771,347
2026-03-09	1.57	1.60	1.52	1.60	-0.62%	4,496,657
2026-03-06	1.64	1.65	1.57	1.61	-3.59%	3,053,900
2026-03-05	1.66	1.74	1.61	1.67	+0.00%	6,981,300
2026-03-04	1.67	1.69	1.55	1.67	+1.21%	22,922,600
2026-03-03	1.66	1.72	1.64	1.65	-2.94%	19,521,400
2026-03-02	1.68	1.74	1.66	1.70	-2.86%	4,229,800
2026-02-27	1.73	1.80	1.72	1.75	-1.69%	3,281,900
2026-02-26	1.69	1.80	1.69	1.78	+3.49%	2,364,000
2026-02-25	1.68	1.74	1.66	1.72	+2.38%	2,142,600
2026-02-24	1.68	1.69	1.64	1.68	+0.00%	2,503,600
2026-02-23	1.63	1.70	1.60	1.68	+0.60%	3,761,000
2026-02-20	1.69	1.76	1.65	1.67	-4.02%	3,237,400
2026-02-19	1.66	1.82	1.60	1.74	+5.45%	4,999,900
2026-02-18	1.65	1.70	1.64	1.65	+0.00%	3,187,400
2026-02-17	1.60	1.68	1.59	1.65	+3.12%	4,279,100
2026-02-13	1.62	1.67	1.59	1.60	-1.84%	2,881,300
2026-02-12	1.67	1.68	1.60	1.63	-1.21%	3,598,000
2026-02-11	1.70	1.70	1.62	1.65	-3.51%	3,001,400
2026-02-10	1.79	1.79	1.70	1.71	-1.72%	1,567,000
2026-02-09	1.75	1.80	1.69	1.74	+0.00%	3,651,000
2026-02-06	1.73	1.77	1.70	1.74	+2.35%	2,590,600
2026-02-05	1.76	1.81	1.68	1.70	-6.59%	4,160,100
2026-02-04	1.90	1.91	1.79	1.82	-4.21%	3,418,500
2026-02-03	1.96	1.96	1.86	1.90	-3.06%	4,551,900
2026-02-02	1.94	2.02	1.93	1.96	+0.00%	2,856,700
2026-01-30	1.90	1.98	1.87	1.96	+1.55%	4,220,600
2026-01-29	1.95	1.97	1.92	1.93	-1.03%	3,073,100
2026-01-28	2.05	2.06	1.95	1.95	-4.41%	3,373,800
2026-01-27	2.02	2.08	1.99	2.04	+1.49%	2,998,300
2026-01-26	2.02	2.05	2.00	2.01	-0.99%	1,909,200
2026-01-23	2.01	2.05	2.00	2.03	+0.50%	2,463,200
2026-01-22	1.99	2.08	1.97	2.02	+4.12%	2,746,100
2026-01-21	1.88	1.96	1.88	1.94	+3.74%	3,542,000
2026-01-20	1.84	1.94	1.83	1.87	-2.09%	2,972,700
2026-01-16	1.95	2.00	1.89	1.91	-2.55%	4,578,700
2026-01-15	1.92	1.97	1.90	1.96	+2.08%	3,417,800
2026-01-14	1.97	1.98	1.89	1.92	-3.03%	3,290,424
2026-01-13	2.00	2.02	1.94	1.98	+0.00%	3,195,923
2026-01-12	1.94	2.00	1.93	1.98	+0.00%	4,230,202
2026-01-09	2.06	2.08	1.98	1.98	-3.88%	4,191,100
2026-01-08	2.07	2.10	2.04	2.06	+0.00%	3,256,200
2026-01-07	2.06	2.11	2.01	2.06	+0.49%	3,756,600
2026-01-06	2.08	2.09	1.99	2.05	-2.38%	6,218,700
2026-01-05	2.12	2.15	2.03	2.10	+0.96%	4,835,400
2026-01-02	2.08	2.15	2.05	2.08	-0.95%	3,718,400
2025-12-31	2.22	2.27	2.07	2.10	-4.98%	7,855,600
2025-12-30	2.17	2.24	2.16	2.21	+1.38%	3,898,200
2025-12-29	2.11	2.20	2.10	2.18	+1.87%	4,233,800
2025-12-26	2.17	2.18	2.08	2.14	-1.83%	2,608,600
2025-12-24	2.13	2.20	2.12	2.18	+1.40%	1,484,000
2025-12-23	2.14	2.20	2.13	2.15	-1.38%	3,369,300
2025-12-22	2.20	2.29	2.14	2.18	+0.00%	5,862,800
2025-12-19	2.11	2.25	2.07	2.18	+3.81%	8,583,900
2025-12-18	2.13	2.17	2.08	2.10	+0.48%	6,887,600
2025-12-17	2.23	2.24	2.08	2.09	-6.28%	8,250,200
2025-12-16	2.11	2.33	2.09	2.23	+3.24%	13,597,800
2025-12-15	2.35	2.35	2.10	2.16	-8.86%	15,957,400
2025-12-12	2.83	2.93	2.36	2.37	-14.44%	25,367,200
2025-12-11	2.95	3.72	2.75	2.77	+9.49%	71,476,400
2025-12-10	2.70	2.99	2.21	2.53	+25.87%	60,151,500
2025-12-09	1.86	2.06	1.84	2.01	+8.06%	3,351,902
2025-12-08	1.97	1.98	1.84	1.86	-4.62%	2,202,075
2025-12-05	1.94	2.03	1.93	1.95	-0.51%	3,275,400
2025-12-04	1.74	1.98	1.73	1.96	+12.00%	7,695,700
2025-12-03	1.73	1.77	1.72	1.75	+1.74%	2,157,800
2025-12-02	1.74	1.76	1.72	1.72	+0.00%	1,282,300
2025-12-01	1.73	1.78	1.72	1.72	-1.71%	1,760,500
2025-11-28	1.75	1.78	1.75	1.75	+0.00%	810,800
2025-11-26	1.72	1.76	1.72	1.75	+1.16%	1,406,200
2025-11-25	1.71	1.75	1.71	1.73	+0.58%	1,061,200
2025-11-24	1.68	1.76	1.66	1.72	+1.78%	2,220,700
2025-11-21	1.57	1.70	1.56	1.69	+6.96%	4,060,400
2025-11-20	1.65	1.65	1.56	1.58	-1.86%	3,569,100
2025-11-19	1.66	1.67	1.59	1.61	-2.42%	1,996,400
2025-11-18	1.63	1.71	1.62	1.65	+0.61%	4,061,000
2025-11-17	1.67	1.68	1.61	1.64	-1.20%	3,304,600
2025-11-14	1.66	1.69	1.64	1.66	-1.19%	4,174,500
2025-11-13	1.69	1.73	1.67	1.68	-1.75%	1,723,600
2025-11-12	1.71	1.75	1.71	1.71	-0.58%	1,502,500
2025-11-11	1.74	1.76	1.69	1.72	-3.37%	1,623,400
2025-11-10	1.83	1.83	1.73	1.78	+0.00%	1,470,900
2025-11-07	1.66	1.82	1.66	1.78	+6.59%	4,104,100
2025-11-06	2.07	2.09	1.65	1.67	-2.91%	6,966,100
2025-11-05	1.80	1.82	1.67	1.72	-4.97%	3,319,800
2025-11-04	1.88	1.89	1.80	1.81	-5.73%	1,948,600
2025-11-03	1.97	1.97	1.90	1.92	-1.54%	1,165,800
2025-10-31	1.90	1.98	1.89	1.95	+2.09%	1,444,800
2025-10-30	1.92	1.93	1.87	1.91	-1.55%	1,179,800
2025-10-29	1.97	2.00	1.92	1.94	-1.52%	1,046,600
2025-10-28	1.99	2.00	1.96	1.97	-1.01%	726,100
2025-10-27	2.03	2.04	1.98	1.99	-1.00%	681,100
2025-10-24	1.99	2.03	1.99	2.01	+2.55%	983,300
2025-10-23	1.97	2.00	1.95	1.96	-0.51%	648,500
2025-10-22	1.99	2.00	1.92	1.97	-1.99%	1,160,700
2025-10-21	2.00	2.02	1.98	2.01	+0.50%	777,800
2025-10-20	1.97	2.01	1.97	2.00	+2.04%	881,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+22.09%）。最弱月份：2月（-20.65%）。基于2年每日数据（2025–2026）。

1月+1.25%
2月-20.65%
3月-13.02%
4月+5.18%
5月+14.27%
6月+5.85%
7月+3.02%
8月+9.85%
9月+7.22%
10月-3.47%
11月-8.85%
12月+22.09%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Nextdoor Holdings, Inc. Class A Common Stock（NXDR）最新收盘价是多少？

2026-10-16 收于 2.46，来自Closelook数据湖的每日价格记录。

NXDR 的52周最高价和最低价是多少？

过去52周最高 3.72、最低 1.33（截至 2026-10-16）。

Nextdoor Holdings, Inc. Class A Common Stock 历史上最强和最弱的月份是哪个？

历史上，NXDR 最强的日历月份是12月（平均 +22.09%），最弱的是2月（平均 -20.65%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。