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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	1.05	1.05	1.05	1.12	1.04	86,113
November 18, 2025	1.06	1.06	1.06	1.12	1.01	224,823
November 17, 2025	1.08	1.08	1.08	1.09	1.03	119,400
November 14, 2025	1.13	1.08	1.08	1.18	1.03	243,800
November 13, 2025	1.26	1.17	1.17	1.31	1.15	166,100
November 12, 2025	1.24	1.26	1.26	1.3	1.18	97,785
November 11, 2025	1.34	1.24	1.24	1.34	1.21	308,600
November 10, 2025	1.34	1.34	1.34	1.36	1.29	159,546
November 07, 2025	1.21	1.31	1.31	1.34	1.2	261,410
November 06, 2025	1.28	1.25	1.25	1.33	1.21	273,000
November 05, 2025	1.4	1.32	1.32	1.45	1.27	1.83M
November 04, 2025	1.43	1.38	1.38	1.43	1.36	305,478
November 03, 2025	1.47	1.47	1.47	1.5	1.44	285,717
October 31, 2025	1.51	1.5	1.5	1.6	1.47	301,916
October 30, 2025	1.55	1.53	1.53	1.65	1.5	471,700
October 29, 2025	1.47	1.55	1.55	1.58	1.44	433,295
October 28, 2025	1.5	1.48	1.48	1.54	1.45	198,523
October 27, 2025	1.46	1.48	1.48	1.54	1.43	209,706
October 24, 2025	1.46	1.44	1.44	1.49	1.42	334,000
October 23, 2025	1.54	1.48	1.48	1.54	1.42	278,948
October 22, 2025	1.5	1.51	1.51	1.57	1.37	473,746
October 21, 2025	1.69	1.54	1.54	1.69	1.5	1.07M
October 20, 2025	1.49	1.68	1.68	1.68	1.45	1.19M
October 17, 2025	1.34	1.52	1.52	1.53	1.32	821,336
October 16, 2025	1.38	1.33	1.33	1.42	1.32	570,001
October 15, 2025	1.29	1.45	1.45	1.46	1.26	821,835
October 14, 2025	1.32	1.29	1.29	1.38	1.26	670,923
October 13, 2025	1.21	1.34	1.34	1.41	1.2	1.14M
October 10, 2025	1.52	1.28	1.28	1.55	1.23	1.92M
October 09, 2025	1.67	1.5	1.5	1.69	1.42	6.73M
October 08, 2025	1.83	1.86	1.86	2	1.46	196.72M
October 07, 2025	0.93	0.94	0.94	0.94	0.9	86,174
October 06, 2025	0.92	0.93	0.93	0.97	0.9	185,572
October 03, 2025	0.91	0.91	0.91	0.92	0.89	94,141
October 02, 2025	0.87	0.92	0.92	0.93	0.87	119,900
October 01, 2025	0.9	0.88	0.88	0.93	0.86	168,900
September 30, 2025	0.93	0.92	0.92	0.97	0.89	157,409
September 29, 2025	0.92	0.95	0.95	0.95	0.91	142,613
September 26, 2025	0.98	0.94	0.94	0.99	0.92	260,978
September 25, 2025	1.01	0.96	0.96	1.01	0.91	377,841
September 24, 2025	1.03	1.02	1.02	1.07	1	148,789
September 23, 2025	0.91	1.02	1.02	1.04	0.91	277,700
September 22, 2025	0.94	0.96	0.96	1.08	0.9	353,700
September 19, 2025	0.82	0.94	0.94	0.97	0.82	612,800
September 18, 2025	0.81	0.79	0.79	0.85	0.79	134,400
September 17, 2025	0.83	0.81	0.81	0.85	0.8	190,400
September 16, 2025	0.83	0.84	0.84	0.84	0.81	63,659
September 15, 2025	0.89	0.85	0.85	0.94	0.83	132,618
September 12, 2025	0.89	0.88	0.88	0.92	0.87	76,529
September 11, 2025	0.81	0.87	0.87	0.89	0.79	245,000
September 10, 2025	0.82	0.81	0.81	0.83	0.8	140,900
September 09, 2025	0.8	0.81	0.81	0.83	0.79	128,825
September 08, 2025	0.85	0.83	0.83	0.85	0.78	131,692
September 05, 2025	0.85	0.84	0.84	0.86	0.8	149,049
September 04, 2025	0.85	0.85	0.85	0.86	0.8	200,200
September 03, 2025	0.92	0.84	0.84	0.92	0.78	636,600
September 02, 2025	0.92	0.94	0.94	0.96	0.89	295,679
August 29, 2025	0.94	0.96	0.96	0.99	0.91	382,335
August 28, 2025	0.82	0.92	0.92	0.93	0.81	622,300
August 27, 2025	0.87	0.81	0.81	0.9	0.79	589,217

Nexalin Technology, Inc. (NXL) NASDAQ