Nexalin Technology, Inc. - NXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.47	0.5	0.5	0.52	0.46	259,840
February 19, 2026	0.43	0.46	0.46	0.47	0.41	141,700
February 18, 2026	0.4	0.43	0.43	0.43	0.4	108,100
February 17, 2026	0.45	0.4	0.4	0.45	0.37	511,837
February 13, 2026	0.46	0.45	0.45	0.48	0.4	161,610
February 12, 2026	0.47	0.45	0.45	0.5	0.44	119,884
February 11, 2026	0.54	0.48	0.47	0.54	0.46	315,141
February 10, 2026	0.52	0.54	0.54	0.55	0.51	282,942
February 09, 2026	0.52	0.52	0.52	0.54	0.5	263,666
February 06, 2026	0.6	0.51	0.51	0.68	0.5	1.19M
February 05, 2026	0.67	0.62	0.62	0.69	0.59	6.11M
February 04, 2026	0.59	0.57	0.57	0.59	0.55	136,812
February 03, 2026	0.56	0.57	0.56	0.58	0.55	108,615
February 02, 2026	0.55	0.57	0.57	0.58	0.55	78,655
January 30, 2026	0.56	0.57	0.57	0.57	0.55	39,241
January 29, 2026	0.59	0.57	0.57	0.59	0.56	146,345
January 28, 2026	0.62	0.6	0.6	0.62	0.59	84,805
January 27, 2026	0.6	0.59	0.59	0.62	0.59	43,183
January 26, 2026	0.6	0.6	0.6	0.61	0.58	118,000
January 23, 2026	0.63	0.61	0.61	0.65	0.61	93,872
January 22, 2026	0.63	0.63	0.63	0.65	0.62	53,650
January 21, 2026	0.63	0.62	0.62	0.67	0.61	57,857
January 20, 2026	0.69	0.63	0.63	0.69	0.63	302,200
January 16, 2026	0.7	0.69	0.69	0.7	0.69	159,107
January 15, 2026	0.72	0.69	0.69	0.73	0.68	79,416
January 14, 2026	0.7	0.74	0.74	0.77	0.68	140,041
January 13, 2026	0.71	0.68	0.68	0.72	0.68	82,096
January 12, 2026	0.72	0.71	0.71	0.75	0.71	65,830
January 09, 2026	0.74	0.71	0.71	0.74	0.71	60,904
January 08, 2026	0.74	0.71	0.71	0.8	0.71	114,023
January 07, 2026	0.75	0.75	0.75	0.79	0.75	117,100
January 06, 2026	0.66	0.76	0.76	0.78	0.64	210,176
January 05, 2026	0.63	0.64	0.64	0.71	0.63	249,804
January 02, 2026	0.58	0.58	0.58	0.63	0.56	72,398
December 31, 2025	0.54	0.56	0.56	0.64	0.54	346,834
December 30, 2025	0.6	0.54	0.54	0.62	0.54	363,300
December 29, 2025	0.61	0.61	0.61	0.67	0.58	417,520
December 26, 2025	0.65	0.63	0.63	0.67	0.61	301,166
December 24, 2025	0.72	0.69	0.69	0.72	0.65	264,130
December 23, 2025	0.77	0.72	0.72	0.8	0.72	249,323
December 22, 2025	0.83	0.77	0.77	0.83	0.77	351,600
December 19, 2025	0.82	0.83	0.83	0.84	0.8	162,908
December 18, 2025	0.8	0.81	0.81	0.84	0.8	78,800
December 17, 2025	0.82	0.8	0.8	0.82	0.79	216,200
December 16, 2025	0.82	0.81	0.81	0.84	0.8	83,500
December 15, 2025	0.91	0.82	0.82	0.91	0.81	376,300
December 12, 2025	0.97	0.93	0.93	0.99	0.91	95,763
December 11, 2025	0.98	0.99	0.99	0.99	0.96	78,494
December 10, 2025	0.98	0.98	0.98	1	0.95	75,560
December 09, 2025	0.96	1	1	1.01	0.93	100,513
December 08, 2025	0.97	0.96	0.96	1	0.95	140,764
December 05, 2025	1	0.97	0.97	1.02	0.97	60,235
December 04, 2025	0.96	0.96	0.96	0.99	0.96	89,633
December 03, 2025	0.97	0.99	0.99	1.03	0.96	85,324
December 02, 2025	0.91	0.97	0.97	0.99	0.91	136,733
December 01, 2025	1	0.92	0.92	1.02	0.92	188,347
November 28, 2025	1.08	1.08	1.08	1.1	1.07	28,674
November 26, 2025	1.04	1.08	1.08	1.12	1.04	91,316
November 25, 2025	1.07	1.06	1.06	1.09	1.03	86,303
November 24, 2025	1.02	1.09	1.09	1.11	1.02	73,919

Nexalin Technology, Inc. (NXL) NASDAQ