Nasdaq · NSAIR · stock
NorthStrive Acquisition Corp I. (NSAIR) stock price history
Every Nasdaq trading session of NorthStrive Acquisition Corp I. from Sep 2, 2026 to Nov 11, 2026: 50 daily bars, adjusted for splits and dividends, with minute bars from Sep 2, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NSAIR adjusted close, 2026 to 2026
- $0.1800
- All time high, 2026
- $0.2100
- 52 week high, $0.1300 low
- 50
- Daily sessions since 2026
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
NSAIR key facts
- NorthStrive Acquisition Corp I. (NSAIR) closed at $0.1400 on Nov 11, 2026 on Nasdaq.
- NSAIR's all time high close is $0.1800, set on Sep 14, 2026; its all time low close is $0.1300 on Oct 20, 2026.
- NSAIR's 52 week range is $0.1300 to $0.2100.
- NSAIR's deepest drawdown was -27.8% from Sep 14, 2026 to Oct 20, 2026.
- DataCedar holds 50 daily sessions of NSAIR history from Sep 2, 2026 and minute bars from Sep 2, 2026, adjusted for splits and dividends, served by the API under a key.
NSAIR price chart, 2026 to 2026
NSAIR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 2, 2026 | -12.5% |
NSAIR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.1800 on Sep 14, 2026
- All time low close
- $0.1300 on Oct 20, 2026
- 52 week high
- $0.2100 on Sep 10, 2026
- 52 week low
- $0.1300 on Oct 20, 2026
- Deepest drawdown
- -27.8% from Sep 14, 2026 to Oct 20, 2026, not yet recovered
- Best single session
- +30.8% on Nov 2, 2026
- Worst single session
- -17.6% on Sep 11, 2026
- Volatility, 1 year annualised
- 134.7%
- Sessions closing higher, 1 year
- 12%
NSAIR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 2, 2026; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1600 | $0.2100 | $0.1300 | $0.1400 | n/a | 1.8M | 50 |
NSAIR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.1400 | +7.7% |
| October 2026 | $0.1300 | -7.1% |
| September 2026 | $0.1400 | n/a |
About the NSAIR data
Daily bars. 50 sessions from Sep 2, 2026 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 2, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ANSAIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NSAIR share price history
