Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
2.310
+0.060 (2.67%)
At close: Jun 26, 2026, 4:00 PM EDT
2.300
-0.010 (-0.43%)
After-hours: Jun 26, 2026, 7:09 PM EDT
Texxon Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.20 | 2.49 | 2.20 | 2.31 | 2.31 | 2.67% | 111,391 |
| Jun 25, 2026 | 2.34 | 2.40 | 2.25 | 2.25 | 2.25 | -4.26% | 16,046 |
| Jun 24, 2026 | 2.30 | 2.41 | 2.18 | 2.35 | 2.35 | 4.44% | 42,125 |
| Jun 23, 2026 | 2.50 | 2.53 | 2.21 | 2.25 | 2.25 | -12.11% | 81,704 |
| Jun 22, 2026 | 2.73 | 2.94 | 2.50 | 2.56 | 2.56 | -6.23% | 90,868 |
| Jun 18, 2026 | 2.68 | 3.21 | 2.48 | 2.73 | 2.73 | 1.87% | 795,660 |
| Jun 17, 2026 | 2.47 | 2.71 | 2.25 | 2.68 | 2.68 | 12.61% | 135,257 |
| Jun 16, 2026 | 2.25 | 2.41 | 2.13 | 2.38 | 2.38 | 5.31% | 140,976 |
| Jun 15, 2026 | 2.19 | 2.58 | 2.19 | 2.26 | 2.26 | 4.15% | 150,210 |
| Jun 12, 2026 | 2.40 | 2.55 | 2.15 | 2.17 | 2.17 | -16.22% | 114,788 |
| Jun 11, 2026 | 2.31 | 2.68 | 2.20 | 2.59 | 2.59 | 10.21% | 454,796 |
| Jun 10, 2026 | 2.56 | 2.56 | 1.95 | 2.35 | 2.35 | -8.56% | 529,331 |
| Jun 9, 2026 | 3.38 | 3.74 | 2.50 | 2.57 | 2.57 | -48.08% | 2,160,399 |
| Jun 8, 2026 | 1.33 | 12.24 | 1.31 | 4.95 | 4.95 | 283.72% | 142,446,139 |
| Jun 5, 2026 | 1.30 | 1.36 | 1.26 | 1.29 | 1.29 | 2.38% | 47,790 |
| Jun 4, 2026 | 1.25 | 1.36 | 1.25 | 1.26 | 1.26 | 1.61% | 36,298 |
| Jun 3, 2026 | 1.32 | 1.33 | 1.24 | 1.24 | 1.24 | -3.13% | 22,880 |
| Jun 2, 2026 | 1.22 | 1.37 | 1.22 | 1.28 | 1.28 | 2.40% | 29,372 |
| Jun 1, 2026 | 1.24 | 1.32 | 1.18 | 1.25 | 1.25 | - | 21,795 |
| May 29, 2026 | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | -2.34% | 39,504 |
| May 28, 2026 | 1.31 | 1.40 | 1.24 | 1.28 | 1.28 | 1.59% | 20,114 |
| May 27, 2026 | 1.31 | 1.31 | 1.22 | 1.26 | 1.26 | -3.08% | 21,826 |
| May 26, 2026 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 21,442 |
| May 22, 2026 | 1.33 | 1.36 | 1.27 | 1.34 | 1.34 | 7.20% | 24,853 |
| May 21, 2026 | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | 1.63% | 19,637 |
| May 20, 2026 | 1.29 | 1.41 | 1.23 | 1.23 | 1.23 | -5.38% | 25,259 |
| May 19, 2026 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | -4.41% | 11,535 |
| May 18, 2026 | 1.41 | 1.44 | 1.31 | 1.36 | 1.36 | -8.11% | 74,929 |
| May 15, 2026 | 1.24 | 1.69 | 1.24 | 1.48 | 1.48 | 22.31% | 293,817 |
| May 14, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 46,886 |
| May 13, 2026 | 1.29 | 1.29 | 1.14 | 1.22 | 1.22 | -4.69% | 162,248 |
| May 12, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -7.25% | 38,463 |
| May 11, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | - | 66,590 |
| May 8, 2026 | 1.57 | 1.57 | 1.38 | 1.38 | 1.38 | -11.54% | 64,402 |
| May 7, 2026 | 1.40 | 1.69 | 1.40 | 1.56 | 1.56 | 11.43% | 101,503 |
| May 6, 2026 | 1.61 | 1.61 | 1.40 | 1.40 | 1.40 | -11.39% | 89,422 |
| May 5, 2026 | 1.65 | 1.70 | 1.58 | 1.58 | 1.58 | -4.24% | 50,535 |
| May 4, 2026 | 1.69 | 1.71 | 1.58 | 1.65 | 1.65 | -6.25% | 72,138 |
| May 1, 2026 | 1.80 | 1.89 | 1.71 | 1.76 | 1.76 | -5.38% | 120,564 |
| Apr 30, 2026 | 1.77 | 1.88 | 1.69 | 1.86 | 1.86 | 5.68% | 53,467 |
| Apr 29, 2026 | 1.88 | 1.93 | 1.70 | 1.76 | 1.76 | -7.37% | 182,533 |
| Apr 28, 2026 | 1.90 | 1.95 | 1.71 | 1.90 | 1.90 | -0.52% | 197,529 |
| Apr 27, 2026 | 2.02 | 2.44 | 1.81 | 1.91 | 1.91 | -4.02% | 391,247 |
| Apr 24, 2026 | 1.77 | 2.10 | 1.25 | 1.99 | 1.99 | 8.74% | 2,287,323 |
| Apr 23, 2026 | 3.45 | 3.53 | 1.82 | 1.83 | 1.83 | -50.41% | 3,432,295 |
| Apr 22, 2026 | 3.74 | 3.76 | 3.58 | 3.69 | 3.69 | 0.27% | 736,523 |
| Apr 21, 2026 | 4.22 | 4.40 | 3.53 | 3.68 | 3.68 | -17.30% | 1,099,403 |
| Apr 20, 2026 | 3.88 | 5.04 | 3.74 | 4.45 | 4.45 | 12.37% | 976,985 |
| Apr 17, 2026 | 3.34 | 4.77 | 3.06 | 3.96 | 3.96 | 22.98% | 16,299,192 |
| Apr 16, 2026 | 6.01 | 6.12 | 2.79 | 3.22 | 3.22 | -44.96% | 1,670,828 |
| Apr 15, 2026 | 7.50 | 7.80 | 5.72 | 5.85 | 5.85 | -21.05% | 213,004 |
| Apr 14, 2026 | 8.05 | 8.69 | 7.01 | 7.41 | 7.41 | -6.50% | 78,246 |
| Apr 13, 2026 | 10.20 | 10.79 | 7.81 | 7.93 | 7.93 | -23.13% | 100,391 |
| Apr 10, 2026 | 9.92 | 10.70 | 9.92 | 10.31 | 10.31 | 5.04% | 27,781 |
| Apr 9, 2026 | 8.02 | 10.79 | 8.02 | 9.82 | 9.82 | 9.06% | 43,903 |
| Apr 8, 2026 | 10.20 | 10.33 | 8.05 | 9.00 | 9.00 | -7.31% | 144,108 |
| Apr 7, 2026 | 9.78 | 10.50 | 9.36 | 9.71 | 9.71 | 2.86% | 44,833 |
| Apr 6, 2026 | 12.22 | 14.79 | 8.55 | 9.44 | 9.44 | -25.43% | 133,293 |
| Apr 2, 2026 | 9.32 | 13.86 | 9.32 | 12.66 | 12.66 | 15.72% | 189,857 |
| Apr 1, 2026 | 7.60 | 11.80 | 7.60 | 10.94 | 10.94 | 46.26% | 405,664 |
| Mar 31, 2026 | 6.42 | 8.28 | 4.80 | 7.48 | 7.48 | 56.81% | 5,603,170 |
| Mar 30, 2026 | 5.67 | 7.53 | 4.35 | 4.77 | 4.77 | -15.12% | 171,605 |
| Mar 27, 2026 | 6.15 | 6.20 | 5.33 | 5.62 | 5.62 | -8.47% | 277,913 |
| Mar 26, 2026 | 6.45 | 6.97 | 5.80 | 6.14 | 6.14 | -2.69% | 67,461 |
| Mar 25, 2026 | 7.50 | 7.96 | 5.90 | 6.31 | 6.31 | -14.73% | 115,729 |
| Mar 24, 2026 | 8.50 | 8.50 | 7.19 | 7.40 | 7.40 | -4.02% | 33,191 |
| Mar 23, 2026 | 7.47 | 7.99 | 7.15 | 7.71 | 7.71 | 4.76% | 138,368 |
| Mar 20, 2026 | 6.36 | 7.36 | 5.76 | 7.36 | 7.36 | 16.46% | 63,782 |
| Mar 19, 2026 | 7.61 | 8.00 | 5.70 | 6.32 | 6.32 | -21.49% | 57,777 |
| Mar 18, 2026 | 15.50 | 15.50 | 7.50 | 8.05 | 8.05 | -48.89% | 262,416 |
| Mar 17, 2026 | 17.86 | 17.86 | 15.50 | 15.75 | 15.75 | -11.81% | 73,061 |
| Mar 16, 2026 | 18.74 | 20.49 | 17.61 | 17.86 | 17.86 | -1.81% | 63,459 |
| Mar 13, 2026 | 16.72 | 18.36 | 16.01 | 18.19 | 18.19 | 12.49% | 39,461 |
| Mar 12, 2026 | 17.60 | 17.60 | 16.03 | 16.17 | 16.17 | -6.42% | 45,266 |
| Mar 11, 2026 | 17.96 | 18.00 | 16.00 | 17.28 | 17.28 | -1.31% | 306,990 |
| Mar 10, 2026 | 18.70 | 19.00 | 17.50 | 17.51 | 17.51 | -5.15% | 57,379 |
| Mar 9, 2026 | 20.00 | 20.30 | 18.40 | 18.46 | 18.46 | -9.95% | 84,015 |
| Mar 6, 2026 | 19.81 | 21.90 | 19.00 | 20.50 | 20.50 | 7.05% | 139,805 |
| Mar 5, 2026 | 13.28 | 22.38 | 11.32 | 19.15 | 19.15 | 28.52% | 1,074,045 |
| Mar 4, 2026 | 11.00 | 15.50 | 10.57 | 14.90 | 14.90 | 44.94% | 1,063,232 |
| Mar 3, 2026 | 7.12 | 10.50 | 6.52 | 10.28 | 10.28 | 81.63% | 15,318,749 |
| Mar 2, 2026 | 5.81 | 5.88 | 5.61 | 5.66 | 5.66 | -1.57% | 22,206 |
| Feb 27, 2026 | 5.62 | 5.85 | 5.61 | 5.75 | 5.75 | 4.36% | 15,953 |
| Feb 26, 2026 | 5.78 | 5.78 | 5.44 | 5.51 | 5.51 | -3.33% | 9,797 |
| Feb 25, 2026 | 5.71 | 5.85 | 5.68 | 5.70 | 5.70 | 4.40% | 11,977 |
| 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 | - | 18,360 |
| Feb 20, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.00% | 14,468 |
| Feb 19, 2026 | 5.36 | 5.95 | 5.36 | 5.67 | 5.67 | 9.04% | 17,863 |
| Feb 18, 2026 | 5.83 | 6.13 | 5.20 | 5.20 | 5.20 | -9.25% | 33,559 |
| Feb 17, 2026 | 5.95 | 6.05 | 5.73 | 5.73 | 5.73 | -2.88% | 34,028 |
| 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 |