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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	0.81	0.85	0.85	0.89	0.81	505,913
August 25, 2025	0.81	0.83	0.83	0.9	0.79	2.39M
August 22, 2025	0.78	1.02	1.02	1.23	0.74	50.48M
August 21, 2025	0.73	0.73	0.73	0.79	0.7	90,400
August 20, 2025	0.75	0.72	0.72	0.79	0.71	55,753
August 19, 2025	0.78	0.75	0.75	0.84	0.73	89,244
August 18, 2025	0.79	0.8	0.8	0.84	0.78	69,000
August 15, 2025	0.79	0.78	0.78	0.79	0.75	80,341
August 14, 2025	0.84	0.81	0.81	0.87	0.78	96,165
August 13, 2025	0.86	0.84	0.84	0.86	0.81	97,072
August 12, 2025	0.9	0.88	0.88	0.91	0.84	105,000
August 11, 2025	0.9	0.89	0.89	0.93	0.87	100,000
August 08, 2025	0.93	0.9	0.9	0.96	0.86	150,004
August 07, 2025	0.96	0.93	0.93	0.99	0.92	73,719
August 06, 2025	1.03	0.99	0.99	1.03	0.95	38,900
August 05, 2025	1.02	1.02	1.02	1.03	0.98	22,521
August 04, 2025	1.02	0.99	0.99	1.02	0.96	38,696
August 01, 2025	1	0.99	0.99	1.02	0.93	21,833
July 31, 2025	1.04	1	1	1.1	0.98	72,100
July 30, 2025	1.05	1.03	1.03	1.08	0.99	127,049
July 29, 2025	1.14	1.07	1.07	1.14	1.04	72,757
July 28, 2025	1.17	1.13	1.13	1.25	1.11	58,900
July 25, 2025	1.18	1.16	1.16	1.22	1.1	88,200
July 24, 2025	1.25	1.19	1.19	1.27	1.1	161,341
July 23, 2025	1.26	1.23	1.23	1.26	1.2	92,015
July 22, 2025	1.25	1.27	1.27	1.28	1.22	117,300
July 21, 2025	1.15	1.2	1.2	1.27	1.12	267,363
July 18, 2025	1.2	1.09	1.09	1.2	1.09	144,087
July 17, 2025	1.07	1.15	1.15	1.18	1.03	226,541
July 16, 2025	1	1.01	1.01	1.07	0.97	586,400
July 15, 2025	1.06	1.02	1.02	1.08	1	93,600
July 14, 2025	1	1.03	1.03	1.04	1	38,102
July 11, 2025	0.99	1	1	1.1	0.97	187,743

Nexalin Technology, Inc. (NXL) NASDAQ