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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2	1.91	1.91	2.08	1.91	429,435
May 29, 2025	2.1	2	2	2.1	2	563,218
May 28, 2025	2.1	2.07	2.09	2.16	2.07	393,661
May 27, 2025	2.17	2.12	2.12	2.29	2.06	1M
May 23, 2025	2.33	2.15	2.15	2.37	2.1	986,092
May 22, 2025	2	2.46	2.46	2.89	2	3.99M
May 21, 2025	2.26	1.98	1.98	2.6	1.53	6.13M
May 20, 2025	2	2.06	2.06	2.25	1.99	2.07M
May 19, 2025	1.99	2	2	2.24	1.91	1.58M
May 16, 2025	2.46	2.1	2.1	2.53	2.03	2.68M
May 15, 2025	2.03	2.73	2.73	2.83	1.87	19.31M
May 14, 2025	2.81	1.86	1.86	2.9	1.82	5.72M
May 13, 2025	3.02	2.81	2.81	3.77	2.66	10.64M
May 12, 2025	4.02	3.27	3.27	4.8	2.45	103.21M
May 09, 2025	0.32	2.36	2.36	2.83	0.28	174.91M
May 08, 2025	0.31	0.31	0.31	0.31	0.3	37,529
May 07, 2025	0.3	0.31	0.31	0.31	0.3	72,500
May 06, 2025	0.31	0.3	0.3	0.31	0.27	41,987
May 05, 2025	0.27	0.3	0.3	0.31	0.27	52,535
May 02, 2025	0.31	0.29	0.29	0.31	0.26	102,027
May 01, 2025	0.31	0.3	0.3	0.32	0.29	27,217
April 30, 2025	0.32	0.29	0.29	0.32	0.28	32,100
April 29, 2025	0.29	0.29	0.29	0.29	0.28	48,742
April 28, 2025	0.32	0.3	0.3	0.32	0.28	38,500
April 25, 2025	0.31	0.3	0.3	0.32	0.29	48,200
April 24, 2025	0.29	0.3	0.3	0.32	0.28	100,202
April 23, 2025	0.29	0.28	0.28	0.29	0.27	29,844
April 22, 2025	0.26	0.27	0.27	0.28	0.26	37,100
April 21, 2025	0.27	0.26	0.26	0.28	0.25	22,200
April 17, 2025	0.28	0.28	0.28	0.28	0.27	15,442
April 16, 2025	0.26	0.27	0.27	0.29	0.25	174,330
April 15, 2025	0.25	0.26	0.26	0.27	0.25	41,622
April 14, 2025	0.24	0.25	0.25	0.27	0.23	53,400
April 11, 2025	0.24	0.25	0.25	0.25	0.23	28,300
April 10, 2025	0.26	0.25	0.25	0.26	0.23	64,500
April 09, 2025	0.25	0.26	0.26	0.26	0.22	60,400
April 08, 2025	0.25	0.23	0.23	0.25	0.23	80,147
April 07, 2025	0.24	0.25	0.25	0.27	0.24	88,247
April 04, 2025	0.26	0.26	0.26	0.26	0.24	176,046
April 03, 2025	0.28	0.26	0.26	0.29	0.26	74,837
April 02, 2025	0.3	0.29	0.29	0.3	0.28	146,697
April 01, 2025	0.3	0.3	0.3	0.31	0.28	69,398
March 31, 2025	0.32	0.31	0.31	0.32	0.29	98,451
March 28, 2025	0.31	0.3	0.3	0.31	0.3	90,000
March 27, 2025	0.3	0.32	0.32	0.32	0.3	27,447
March 26, 2025	0.29	0.31	0.31	0.31	0.29	34,800
March 25, 2025	0.31	0.3	0.3	0.32	0.28	181,643
March 24, 2025	0.37	0.32	0.32	0.37	0.31	209,940
March 21, 2025	0.34	0.36	0.36	0.37	0.33	123,804
March 20, 2025	0.33	0.35	0.35	0.36	0.33	192,523
March 19, 2025	0.32	0.34	0.34	0.35	0.32	49,600
March 18, 2025	0.34	0.34	0.34	0.34	0.33	107,325
March 17, 2025	0.31	0.33	0.33	0.34	0.3	115,320
March 14, 2025	0.33	0.32	0.32	0.33	0.28	277,800
March 13, 2025	0.31	0.32	0.32	0.36	0.28	1.6M
March 12, 2025	0.37	0.34	0.34	0.4	0.33	1.23M
March 11, 2025	0.41	0.37	0.37	0.44	0.36	1.06M
March 10, 2025	0.46	0.41	0.41	0.58	0.39	1.41M
March 07, 2025	0.47	0.49	0.49	0.52	0.45	163,700
March 06, 2025	0.48	0.5	0.5	0.5	0.45	238,700

Next Technology Holding Inc. (NXTT) NASDAQ