Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
1.900
-0.010 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
1.830
-0.070 (-3.68%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Texxon Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.90 | 1.95 | 1.71 | 1.90 | 1.90 | -0.52% | 197,478 |
| Apr 27, 2026 | 2.02 | 2.44 | 1.81 | 1.91 | 1.91 | -4.02% | 389,971 |
| Apr 24, 2026 | 1.77 | 2.10 | 1.25 | 1.99 | 1.99 | 8.74% | 2,275,734 |
| Apr 23, 2026 | 3.45 | 3.53 | 1.82 | 1.83 | 1.83 | -50.41% | 3,370,963 |
| Apr 22, 2026 | 3.74 | 3.76 | 3.58 | 3.69 | 3.69 | 0.27% | 656,826 |
| Apr 21, 2026 | 4.22 | 4.40 | 3.53 | 3.68 | 3.68 | -17.30% | 1,082,539 |
| Apr 20, 2026 | 3.88 | 5.04 | 3.74 | 4.45 | 4.45 | 12.37% | 941,907 |
| Apr 17, 2026 | 3.34 | 4.77 | 3.06 | 3.96 | 3.96 | 22.98% | 16,147,242 |
| Apr 16, 2026 | 6.01 | 6.12 | 2.79 | 3.22 | 3.22 | -44.96% | 1,628,602 |
| Apr 15, 2026 | 7.50 | 7.80 | 5.72 | 5.85 | 5.85 | -21.05% | 198,945 |
| Apr 14, 2026 | 8.05 | 8.69 | 7.01 | 7.41 | 7.41 | -6.50% | 77,729 |
| Apr 13, 2026 | 10.20 | 10.79 | 7.81 | 7.93 | 7.93 | -23.13% | 100,155 |
| Apr 10, 2026 | 9.92 | 10.70 | 9.92 | 10.31 | 10.31 | 5.04% | 27,531 |
| Apr 9, 2026 | 8.02 | 10.79 | 8.02 | 9.82 | 9.82 | 9.06% | 43,793 |
| Apr 8, 2026 | 10.20 | 10.33 | 8.05 | 9.00 | 9.00 | -7.31% | 144,025 |
| Apr 7, 2026 | 9.78 | 10.50 | 9.36 | 9.71 | 9.71 | 2.86% | 44,668 |
| Apr 6, 2026 | 12.22 | 14.79 | 8.55 | 9.44 | 9.44 | -25.43% | 132,743 |
| Apr 2, 2026 | 9.32 | 13.86 | 9.32 | 12.66 | 12.66 | 15.72% | 188,022 |
| Apr 1, 2026 | 7.60 | 11.80 | 7.60 | 10.94 | 10.94 | 46.26% | 403,933 |
| Mar 31, 2026 | 6.42 | 8.28 | 4.80 | 7.48 | 7.48 | 56.81% | 5,563,054 |
| Mar 30, 2026 | 5.67 | 7.53 | 4.35 | 4.77 | 4.77 | -15.12% | 170,689 |
| Mar 27, 2026 | 6.15 | 6.20 | 5.33 | 5.62 | 5.62 | -8.47% | 277,754 |
| Mar 26, 2026 | 6.45 | 6.97 | 5.80 | 6.14 | 6.14 | -2.69% | 66,619 |
| Mar 25, 2026 | 7.50 | 7.96 | 5.90 | 6.31 | 6.31 | -14.73% | 115,631 |
| 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 |
| 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 |