Next Technology Holding Inc. - NXTT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	15.71	16.79	16.79	17.41	15.62	44,395
November 03, 2025	18.78	16.56	16.56	18.78	16.31	69,600
October 31, 2025	18.66	18.48	18.48	19.55	18.2	68,553
October 30, 2025	20.43	18.71	18.71	21.37	18.3	81,275
October 29, 2025	22	20.74	20.74	22.25	20.63	41,920
October 28, 2025	22.73	22.3	22.3	22.95	22.01	25,133
October 27, 2025	23.34	22.83	22.83	23.4	22.73	43,900
October 24, 2025	23.45	23.27	23.27	23.9	23.09	13,947
October 23, 2025	23	23.44	23.44	23.8	22.75	47,482
October 22, 2025	24.01	23.03	23.03	24.57	22.52	42,324
October 21, 2025	24.31	24.81	24.81	25.34	24.14	26,952
October 20, 2025	24.7	25.04	25.04	25.49	23.85	24,141
October 17, 2025	22.38	25.13	25.13	25.13	22.38	61,874
October 16, 2025	24.5	23.14	23.14	24.5	22.65	32,788
October 15, 2025	24.42	23.81	23.81	24.72	23.13	68,258
October 14, 2025	23.13	24.01	24.01	24.74	22.87	102,835
October 13, 2025	23.46	23.83	23.83	24.35	22.44	55,913
October 10, 2025	24.32	22.79	22.79	24.5	22.79	59,009
October 09, 2025	24.4	24.07	24.07	25.19	24.05	59,229
October 08, 2025	26	25.45	25.45	26.4	25.3	57,116
October 07, 2025	27.2	26.32	26.32	27.2	26.01	52,653
October 06, 2025	27	26.8	26.8	27.42	26	64,202
October 03, 2025	28.35	27.31	27.31	28.42	25.11	131,882
October 02, 2025	28	28.15	28.15	28.15	26.52	71,849
October 01, 2025	24.07	26.81	26.81	28.61	24.07	212,489
September 30, 2025	23.06	24.9	24.9	26.01	23.06	284,649
September 29, 2025	22.64	22.83	22.83	24.99	22.05	132,493
September 26, 2025	22.89	22.52	22.52	23.6	21.7	125,801
September 25, 2025	23.39	22.52	22.52	23.49	21.6	156,840
September 24, 2025	22.94	23.39	23.77	24.45	21.5	144,538
September 23, 2025	24	22.97	22.97	25.17	21.65	227,800
September 22, 2025	22.95	24	24	26.67	22.95	242,500
September 19, 2025	22.05	22.97	22.97	26.31	21.68	248,200
September 18, 2025	22.07	22.49	22.49	22.74	20.2	140,200
September 17, 2025	22.51	22.26	22.26	24	21.75	171,900
September 16, 2025	26.61	23.72	23.72	27	20.14	398,414
September 15, 2025	27.48	28.8	28.8	30.4	26.4	340,183
September 12, 2025	0.19	0.15	0.15	0.19	0.15	175.78M
September 11, 2025	0.18	0.36	0.36	0.37	0.18	748.05M
September 10, 2025	0.14	0.18	0.18	0.19	0.14	198.19M
September 09, 2025	0.14	0.15	0.15	0.15	0.14	61.75M
September 08, 2025	0.14	0.15	0.15	0.22	0.13	279.65M
September 05, 2025	0.16	0.15	0.15	0.17	0.13	249.57M
September 04, 2025	0.24	0.14	0.14	0.25	0.13	110M
September 03, 2025	0.25	0.26	0.26	0.31	0.22	55.19M
September 02, 2025	0.4	0.25	0.25	0.43	0.2	73.16M
August 29, 2025	0.36	0.44	0.44	0.56	0.33	344.36M
August 28, 2025	0.63	0.29	0.29	0.64	0.23	67.48M
August 27, 2025	0.99	0.6	0.6	1	0.6	13.53M
August 26, 2025	1.12	1.01	1.01	1.14	1.01	1.09M
August 25, 2025	1.24	1.05	1.05	1.26	1.04	1.85M
August 22, 2025	1.19	1.21	1.21	1.28	1.18	444,900
August 21, 2025	1.15	1.24	1.24	1.36	1.11	673,979
August 20, 2025	1.03	1.16	1.16	1.19	1.02	1.14M
August 19, 2025	1.15	1.03	1.03	1.2	0.99	1.12M
August 18, 2025	1.14	1.12	1.12	1.27	1.08	1.07M
August 15, 2025	1.26	1.14	1.14	1.32	1.14	926,508
August 14, 2025	1.39	1.27	1.27	1.45	1.25	724,329
August 13, 2025	1.45	1.41	1.41	1.53	1.38	413,200
August 12, 2025	1.64	1.44	1.44	1.65	1.43	435,868

Next Technology Holding Inc. (NXTT) NASDAQ