Nasdaq · NSAIW · stock
NorthStrive Acquisition Corp I. (NSAIW) 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.
NSAIW adjusted close, 2026 to 2026
- $0.0500
- All time high, 2026
- $0.0600
- 52 week high, $0.0200 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.
NSAIW key facts
- NorthStrive Acquisition Corp I. (NSAIW) closed at $0.0500 on Nov 11, 2026 on Nasdaq.
- NSAIW's all time high close is $0.0500, set on Sep 2, 2026; its all time low close is $0.0300 on Oct 14, 2026.
- NSAIW's 52 week range is $0.0200 to $0.0600.
- NSAIW's deepest drawdown was -40.0% from Oct 9, 2026 to Oct 14, 2026.
- DataCedar holds 50 daily sessions of NSAIW history from Sep 2, 2026 and minute bars from Sep 2, 2026, adjusted for splits and dividends, served by the API under a key.
NSAIW price chart, 2026 to 2026
NSAIW returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 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 | 0.0% |
NSAIW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.0500 on Sep 2, 2026
- All time low close
- $0.0300 on Oct 14, 2026
- 52 week high
- $0.0600 on Nov 2, 2026
- 52 week low
- $0.0200 on Oct 19, 2026
- Deepest drawdown
- -40.0% from Oct 9, 2026 to Oct 14, 2026, recovered Oct 20, 2026
- Best single session
- +66.7% on Oct 20, 2026
- Worst single session
- -40.0% on Oct 21, 2026
- Volatility, 1 year annualised
- 249.5%
- Sessions closing higher, 1 year
- 14%
NSAIW 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 | $0.0500 | $0.0600 | $0.0200 | $0.0500 | n/a | 2M | 50 |
NSAIW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.0500 | +25.0% |
| October 2026 | $0.0400 | -20.0% |
| September 2026 | $0.0500 | n/a |
About the NSAIW 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 23, 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%3ANSAIW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NSAIW share price history
