5 DAY PERFORMANCE
-12.24%
1 MONTH PERFORMANCE
-18.10%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-0.58%
YEAR-TO-DATE PERFORMANCE
-18.10%
1 YEAR PERFORMANCE
-37.45%
Nextdoor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $1.76 | $1.72 (-2.19%) | $1.81 | $1.72 | 1.83 M | $679.71 M |
| 02/04/2026 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.79 | 3.42 M | $704.88 M |
| 02/03/2026 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.86 | 4.55 M | $735.86 M |
| 02/02/2026 | $1.94 | $1.96 (1.03%) | $2.02 | $1.93 | 2.86 M | $759.10 M |
| 01/30/2026 | $1.90 | $1.96 (3.16%) | $1.98 | $1.87 | 4.22 M | $759.10 M |
| 01/29/2026 | $1.95 | $1.93 (-1.03%) | $1.97 | $1.92 | 3.07 M | $747.48 M |
| 01/28/2026 | $2.05 | $1.95 (-4.88%) | $2.06 | $1.95 | 3.37 M | $755.23 M |
| 01/27/2026 | $2.02 | $2.04 (0.99%) | $2.08 | $1.99 | 3.00 M | $790.09 M |
| 01/26/2026 | $2.02 | $2.01 (-0.5%) | $2.05 | $2.00 | 1.91 M | $778.47 M |
| 01/23/2026 | $2.01 | $2.03 (1%) | $2.05 | $2.00 | 2.46 M | $786.21 M |
| 01/22/2026 | $1.99 | $2.02 (1.51%) | $2.08 | $1.97 | 2.75 M | $782.34 M |
| 01/21/2026 | $1.88 | $1.94 (3.19%) | $1.96 | $1.88 | 3.54 M | $751.36 M |
| 01/20/2026 | $1.85 | $1.87 (1.08%) | $1.94 | $1.83 | 2.97 M | $724.25 M |
| 01/16/2026 | $1.95 | $1.91 (-2.05%) | $2.00 | $1.89 | 4.58 M | $739.74 M |
| 01/15/2026 | $1.92 | $1.96 (2.08%) | $1.97 | $1.90 | 3.42 M | $759.10 M |
| 01/14/2026 | $1.97 | $1.92 (-2.54%) | $1.98 | $1.89 | 3.29 M | $743.61 M |
| 01/13/2026 | $2.00 | $1.98 (-1%) | $2.02 | $1.94 | 3.20 M | $766.85 M |
| 01/12/2026 | $1.94 | $1.98 (2.06%) | $2.00 | $1.93 | 4.23 M | $766.85 M |
| 01/09/2026 | $2.06 | $1.98 (-3.88%) | $2.08 | $1.98 | 4.19 M | $766.85 M |
| 01/08/2026 | $2.07 | $2.06 (-0.48%) | $2.10 | $2.04 | 3.26 M | $797.83 M |
| 01/07/2026 | $2.06 | $2.06 (0%) | $2.11 | $2.01 | 3.76 M | $797.83 M |
| 01/06/2026 | $2.08 | $2.05 (-1.44%) | $2.09 | $1.99 | 6.22 M | $793.96 M |
| 01/05/2026 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.03 | 4.84 M | $813.32 M |
| 01/02/2026 | $2.08 | $2.08 (0%) | $2.15 | $2.05 | 3.72 M | $805.58 M |
| 12/31/2025 | $2.22 | $2.10 (-5.41%) | $2.27 | $2.07 | 7.86 M | $813.32 M |
| 12/30/2025 | $2.17 | $2.21 (1.84%) | $2.24 | $2.16 | 3.90 M | $855.93 M |
| 12/29/2025 | $2.11 | $2.18 (3.32%) | $2.20 | $2.10 | 4.23 M | $844.31 M |
| 12/26/2025 | $2.17 | $2.14 (-1.38%) | $2.18 | $2.08 | 2.61 M | $828.82 M |
| 12/24/2025 | $2.13 | $2.18 (2.35%) | $2.20 | $2.12 | 1.48 M | $844.31 M |
| 12/23/2025 | $2.14 | $2.15 (0.47%) | $2.20 | $2.13 | 3.37 M | $832.69 M |
| 12/22/2025 | $2.20 | $2.18 (-0.91%) | $2.29 | $2.14 | 5.86 M | $844.31 M |
| 12/19/2025 | $2.11 | $2.18 (3.32%) | $2.25 | $2.07 | 8.58 M | $844.31 M |
| 12/18/2025 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.08 | 6.89 M | $813.32 M |
| 12/17/2025 | $2.23 | $2.09 (-6.28%) | $2.24 | $2.09 | 8.25 M | $809.45 M |
| 12/16/2025 | $2.11 | $2.23 (5.69%) | $2.33 | $2.09 | 13.60 M | $863.67 M |
| 12/15/2025 | $2.35 | $2.16 (-8.09%) | $2.35 | $2.10 | 15.96 M | $836.56 M |
| 12/12/2025 | $2.83 | $2.37 (-16.25%) | $2.93 | $2.36 | 25.37 M | $917.89 M |
| 12/11/2025 | $2.95 | $2.77 (-6.1%) | $3.72 | $2.75 | 71.48 M | $1.07 B |
| 12/10/2025 | $2.70 | $2.53 (-6.3%) | $2.99 | $2.21 | 60.15 M | $979.86 M |
| 12/09/2025 | $1.86 | $2.01 (8.06%) | $2.06 | $1.85 | 3.35 M | $778.47 M |
| 12/08/2025 | $1.97 | $1.86 (-5.58%) | $1.98 | $1.84 | 2.20 M | $720.37 M |
| 12/05/2025 | $1.94 | $1.95 (0.52%) | $2.03 | $1.93 | 3.28 M | $755.23 M |
| 12/04/2025 | $1.74 | $1.96 (12.64%) | $1.98 | $1.73 | 7.70 M | $759.10 M |
| 12/03/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.72 | 2.16 M | $677.77 M |
| 12/02/2025 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.72 | 1.28 M | $666.15 M |
| 12/01/2025 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.72 | 1.76 M | $666.15 M |
| 11/28/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.75 | 810.81 K | $677.77 M |
| 11/26/2025 | $1.72 | $1.75 (1.74%) | $1.76 | $1.72 | 1.41 M | $677.77 M |
| 11/25/2025 | $1.71 | $1.73 (1.17%) | $1.75 | $1.71 | 1.06 M | $670.02 M |
| 11/24/2025 | $1.68 | $1.72 (2.38%) | $1.76 | $1.66 | 2.22 M | $666.15 M |
| 11/21/2025 | $1.57 | $1.69 (7.64%) | $1.70 | $1.57 | 4.06 M | $654.53 M |
| 11/20/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.56 | 3.57 M | $611.93 M |
| 11/19/2025 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.59 | 2.00 M | $623.55 M |
| 11/18/2025 | $1.63 | $1.65 (1.23%) | $1.71 | $1.62 | 4.06 M | $639.04 M |
| 11/17/2025 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.62 | 3.30 M | $635.17 M |
| 11/14/2025 | $1.66 | $1.66 (0%) | $1.69 | $1.64 | 4.17 M | $642.91 M |
| 11/13/2025 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.67 | 1.72 M | $650.66 M |
| 11/12/2025 | $1.71 | $1.71 (0%) | $1.75 | $1.71 | 1.50 M | $662.28 M |
| 11/11/2025 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.69 | 1.62 M | $666.15 M |
| 11/10/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.73 | 1.47 M | $681.22 M |
| 11/07/2025 | $1.66 | $1.78 (7.23%) | $1.82 | $1.66 | 4.10 M | $681.22 M |
| 11/06/2025 | $2.07 | $1.67 (-19.32%) | $2.09 | $1.65 | 6.97 M | $639.12 M |
| 11/05/2025 | $1.80 | $1.72 (-4.44%) | $1.82 | $1.67 | 3.32 M | $658.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
