Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
18.68
-1.82 (-8.87%)
Mar 9, 2026, 2:33 PM EDT - Market open
Texxon Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.00 | 20.30 | 18.80 | 18.59 | - | -9.32% | 62,283 |
| Mar 6, 2026 | 19.81 | 21.90 | 19.00 | 20.50 | 20.50 | 7.05% | 137,707 |
| Mar 5, 2026 | 13.28 | 22.38 | 11.32 | 19.15 | 19.15 | 28.52% | 1,062,233 |
| Mar 4, 2026 | 11.00 | 15.50 | 10.57 | 14.90 | 14.90 | 44.94% | 1,047,796 |
| Mar 3, 2026 | 7.12 | 10.50 | 6.52 | 10.28 | 10.28 | 81.63% | 14,935,394 |
| Mar 2, 2026 | 5.81 | 5.88 | 5.61 | 5.66 | 5.66 | -1.57% | 22,201 |
| Feb 27, 2026 | 5.62 | 5.85 | 5.61 | 5.75 | 5.75 | 4.36% | 15,538 |
| Feb 26, 2026 | 5.78 | 5.78 | 5.44 | 5.51 | 5.51 | -3.33% | 7,293 |
| Feb 25, 2026 | 5.71 | 5.85 | 5.68 | 5.70 | 5.70 | 4.40% | 11,967 |
| Feb 24, 2026 | 5.67 | 5.80 | 5.43 | 5.46 | 5.46 | -0.73% | 22,954 |
| Feb 23, 2026 | 5.54 | 5.76 | 5.46 | 5.50 | 5.50 | - | 18,073 |
| Feb 20, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.00% | 14,419 |
| Feb 19, 2026 | 5.36 | 5.95 | 5.36 | 5.67 | 5.67 | 9.04% | 17,861 |
| Feb 18, 2026 | 5.83 | 6.13 | 5.20 | 5.20 | 5.20 | -9.25% | 33,504 |
| Feb 17, 2026 | 5.95 | 6.05 | 5.73 | 5.73 | 5.73 | -2.88% | 34,025 |
| Feb 13, 2026 | 5.96 | 6.21 | 5.85 | 5.90 | 5.90 | -1.17% | 45,902 |
| Feb 12, 2026 | 6.23 | 6.36 | 5.90 | 5.97 | 5.97 | -2.93% | 46,865 |
| Feb 11, 2026 | 6.47 | 6.97 | 6.15 | 6.15 | 6.15 | -7.10% | 68,732 |
| Feb 10, 2026 | 6.07 | 7.00 | 6.07 | 6.62 | 6.62 | 3.44% | 110,010 |
| Feb 9, 2026 | 5.91 | 6.70 | 5.91 | 6.40 | 6.40 | 2.07% | 108,974 |
| Feb 6, 2026 | 6.69 | 6.69 | 6.00 | 6.27 | 6.27 | -6.56% | 126,758 |
| Feb 5, 2026 | 5.70 | 9.40 | 5.68 | 6.71 | 6.71 | -4.14% | 1,237,793 |
| Feb 4, 2026 | 6.07 | 7.00 | 5.07 | 7.00 | 7.00 | -2.78% | 960,662 |
| Feb 3, 2026 | 8.07 | 13.48 | 5.58 | 7.20 | 7.20 | 26.32% | 35,997,510 |
| Feb 2, 2026 | 6.76 | 7.06 | 5.62 | 5.70 | 5.70 | -16.67% | 74,292 |
| Jan 30, 2026 | 6.18 | 7.60 | 6.09 | 6.84 | 6.84 | 12.00% | 141,226 |
| Jan 29, 2026 | 5.90 | 6.17 | 5.71 | 6.11 | 6.11 | 3.51% | 11,303 |
| Jan 28, 2026 | 5.56 | 5.95 | 5.53 | 5.90 | 5.90 | 5.55% | 22,087 |
| Jan 27, 2026 | 5.35 | 5.70 | 5.23 | 5.59 | 5.59 | 4.29% | 18,970 |
| Jan 26, 2026 | 5.77 | 5.95 | 5.22 | 5.36 | 5.36 | -5.30% | 44,923 |
| Jan 23, 2026 | 6.10 | 6.10 | 5.64 | 5.66 | 5.66 | -7.06% | 14,091 |
| Jan 22, 2026 | 6.16 | 6.28 | 5.70 | 6.09 | 6.09 | -1.30% | 16,235 |
| Jan 21, 2026 | 6.00 | 6.35 | 6.00 | 6.17 | 6.17 | 1.65% | 26,108 |
| Jan 20, 2026 | 5.92 | 6.35 | 5.91 | 6.07 | 6.07 | 6.12% | 28,672 |
| Jan 16, 2026 | 6.36 | 6.45 | 5.63 | 5.72 | 5.72 | -10.06% | 99,311 |
| Jan 15, 2026 | 5.89 | 7.50 | 5.53 | 6.36 | 6.36 | 10.61% | 185,585 |
| Jan 14, 2026 | 6.68 | 6.68 | 5.45 | 5.75 | 5.75 | 2.86% | 36,529 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.39 | 5.59 | 5.59 | -6.05% | 71,937 |
| Jan 12, 2026 | 5.84 | 6.29 | 5.58 | 5.95 | 5.95 | 1.19% | 13,844 |
| Jan 9, 2026 | 5.87 | 5.88 | 5.52 | 5.88 | 5.88 | 1.03% | 5,688 |
| Jan 8, 2026 | 5.50 | 5.82 | 5.49 | 5.82 | 5.82 | 7.98% | 18,669 |
| Jan 7, 2026 | 6.00 | 6.01 | 5.18 | 5.39 | 5.39 | -10.17% | 32,716 |
| Jan 6, 2026 | 5.60 | 6.45 | 5.60 | 6.00 | 6.00 | 6.01% | 390,418 |
| Jan 5, 2026 | 5.40 | 5.90 | 5.39 | 5.66 | 5.66 | 8.45% | 15,405 |
| Jan 2, 2026 | 5.12 | 5.71 | 5.00 | 5.22 | 5.22 | 5.22% | 19,380 |
| Dec 31, 2025 | 5.32 | 5.38 | 4.51 | 4.96 | 4.96 | -7.38% | 18,476 |
| Dec 30, 2025 | 5.59 | 5.75 | 5.22 | 5.36 | 5.36 | -4.37% | 18,722 |
| Dec 29, 2025 | 5.33 | 5.78 | 5.33 | 5.60 | 5.60 | 8.53% | 137,982 |
| Dec 26, 2025 | 5.27 | 5.33 | 5.13 | 5.16 | 5.16 | -1.15% | 145,170 |
| Dec 24, 2025 | 5.30 | 5.33 | 5.20 | 5.22 | 5.22 | -0.57% | 8,918 |
| Dec 23, 2025 | 6.24 | 6.24 | 5.25 | 5.25 | 5.25 | -7.41% | 19,819 |
| Dec 22, 2025 | 5.51 | 5.85 | 5.37 | 5.67 | 5.67 | 6.18% | 146,732 |
| Dec 19, 2025 | 5.33 | 5.59 | 5.05 | 5.34 | 5.34 | 0.81% | 149,521 |
| Dec 18, 2025 | 5.12 | 5.81 | 5.12 | 5.30 | 5.30 | 4.27% | 15,347 |
| Dec 17, 2025 | 5.10 | 5.28 | 4.82 | 5.08 | 5.08 | 4.10% | 15,799 |
| Dec 16, 2025 | 4.88 | 4.98 | 4.60 | 4.88 | 4.88 | -0.20% | 1,278 |
| Dec 15, 2025 | 5.67 | 5.90 | 4.50 | 4.89 | 4.89 | -14.06% | 84,936 |
| Dec 12, 2025 | 4.95 | 5.93 | 4.91 | 5.69 | 5.69 | 22.37% | 412,073 |
| Dec 11, 2025 | 4.76 | 4.96 | 4.23 | 4.65 | 4.65 | -2.31% | 43,361 |
| Dec 10, 2025 | 5.39 | 5.39 | 4.74 | 4.76 | 4.76 | -5.93% | 18,593 |
| Dec 9, 2025 | 5.12 | 5.21 | 5.04 | 5.06 | 5.06 | -2.50% | 2,712 |
| Dec 8, 2025 | 5.08 | 5.59 | 5.00 | 5.19 | 5.19 | 3.80% | 9,450 |
| Dec 5, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -7.75% | 9,032 |
| Dec 4, 2025 | 5.06 | 5.70 | 5.06 | 5.42 | 5.42 | 4.43% | 20,195 |
| Dec 3, 2025 | 5.20 | 5.42 | 4.50 | 5.19 | 5.19 | -2.63% | 39,335 |
| Dec 2, 2025 | 5.50 | 6.00 | 5.12 | 5.33 | 5.33 | 2.30% | 27,426 |
| Dec 1, 2025 | 5.10 | 5.32 | 4.80 | 5.21 | 5.21 | 2.16% | 19,819 |
| Nov 28, 2025 | 5.49 | 5.55 | 4.93 | 5.10 | 5.10 | -6.76% | 24,630 |
| Nov 26, 2025 | 4.63 | 5.83 | 4.59 | 5.47 | 5.47 | 22.37% | 83,942 |
| Nov 25, 2025 | 3.74 | 4.90 | 3.74 | 4.47 | 4.47 | 18.57% | 110,282 |
| Nov 24, 2025 | 3.48 | 3.90 | 3.48 | 3.77 | 3.77 | 10.56% | 24,951 |
| Nov 21, 2025 | 3.21 | 3.41 | 3.20 | 3.41 | 3.41 | 4.92% | 19,551 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.15 | 3.25 | 3.25 | -1.81% | 14,672 |
| Nov 19, 2025 | 3.44 | 3.51 | 3.14 | 3.31 | 3.31 | -6.76% | 17,422 |
| Nov 18, 2025 | 3.43 | 3.69 | 3.43 | 3.55 | 3.55 | -1.11% | 9,249 |
| Nov 17, 2025 | 3.77 | 3.77 | 3.54 | 3.59 | 3.59 | -0.55% | 37,923 |
| Nov 14, 2025 | 3.66 | 3.72 | 3.58 | 3.61 | 3.61 | 1.69% | 23,665 |
| Nov 13, 2025 | 3.90 | 3.94 | 3.45 | 3.55 | 3.55 | -11.03% | 61,501 |
| Nov 12, 2025 | 4.25 | 4.31 | 3.79 | 3.99 | 3.99 | -8.90% | 83,038 |
| Nov 11, 2025 | 4.07 | 4.38 | 4.00 | 4.38 | 4.38 | 5.04% | 4,505 |
| Nov 10, 2025 | 4.20 | 4.60 | 4.00 | 4.17 | 4.17 | -2.34% | 18,865 |
| Nov 7, 2025 | 4.05 | 4.68 | 4.05 | 4.27 | 4.27 | 5.43% | 33,455 |
| Nov 6, 2025 | 4.34 | 4.54 | 4.05 | 4.05 | 4.05 | -10.99% | 60,883 |
| Nov 5, 2025 | 5.29 | 5.56 | 3.58 | 4.55 | 4.55 | -20.18% | 263,265 |
| Nov 4, 2025 | 6.01 | 6.63 | 5.70 | 5.70 | 5.70 | -10.66% | 190,401 |
| Nov 3, 2025 | 6.15 | 6.69 | 5.75 | 6.38 | 6.38 | 7.77% | 58,563 |
| Oct 31, 2025 | 6.91 | 7.38 | 5.90 | 5.92 | 5.92 | -18.90% | 126,480 |
| Oct 30, 2025 | 8.60 | 9.18 | 7.01 | 7.30 | 7.30 | -16.76% | 225,662 |
| Oct 29, 2025 | 6.11 | 9.00 | 6.11 | 8.77 | 8.77 | 33.89% | 325,720 |
| Oct 28, 2025 | 6.43 | 6.78 | 5.53 | 6.55 | 6.55 | 2.83% | 108,258 |
| Oct 27, 2025 | 5.05 | 7.50 | 4.87 | 6.37 | 6.37 | 29.47% | 671,840 |
| Oct 24, 2025 | 4.99 | 5.10 | 4.70 | 4.92 | 4.92 | -2.96% | 156,744 |
| Oct 23, 2025 | 4.44 | 5.20 | 4.44 | 5.07 | 5.07 | 3.26% | 143,744 |