Nexalin Technology, Inc. (NXL)

NASDAQ: NXL · Real-Time Price · USD

0.370

-0.035 (-8.62%)

At close: Apr 28, 2026, 4:00 PM EDT

0.359

-0.012 (-3.12%)

Pre-market: Apr 29, 2026, 7:00 AM EDT

Nexalin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.41	0.45	0.37	0.37	0.37	-8.62%	322,174
Apr 27, 2026	0.42	0.46	0.41	0.41	0.41	-4.91%	82,581
Apr 24, 2026	0.43	0.46	0.42	0.43	0.43	-1.21%	234,349
Apr 23, 2026	0.46	0.46	0.42	0.43	0.43	-8.26%	160,293
Apr 22, 2026	0.44	0.48	0.44	0.47	0.47	7.68%	168,293
Apr 21, 2026	0.45	0.46	0.42	0.44	0.44	-6.39%	161,671
Apr 20, 2026	0.45	0.47	0.44	0.47	0.47	0.63%	57,362
Apr 17, 2026	0.46	0.48	0.45	0.46	0.46	-0.26%	115,025
Apr 16, 2026	0.50	0.50	0.45	0.46	0.46	-8.74%	216,264
Apr 15, 2026	0.42	0.51	0.41	0.51	0.51	18.43%	1,055,683
Apr 14, 2026	0.41	0.43	0.41	0.43	0.43	-0.28%	364,163
Apr 13, 2026	0.39	0.43	0.38	0.43	0.43	7.27%	579,506
Apr 10, 2026	0.35	0.42	0.34	0.40	0.40	5.74%	1,331,853
Apr 9, 2026	0.35	0.41	0.33	0.38	0.38	8.57%	15,436,922
Apr 8, 2026	0.38	0.38	0.35	0.35	0.35	-4.76%	55,723
Apr 7, 2026	0.36	0.37	0.36	0.37	0.37	2.05%	43,264
Apr 6, 2026	0.34	0.37	0.34	0.36	0.36	2.33%	70,039
Apr 2, 2026	0.36	0.36	0.34	0.35	0.35	-0.73%	54,062
Apr 1, 2026	0.35	0.38	0.34	0.35	0.35	1.78%	91,748
Mar 31, 2026	0.36	0.37	0.34	0.35	0.35	-1.33%	94,920
Mar 30, 2026	0.38	0.38	0.35	0.35	0.35	-3.08%	50,962
Mar 27, 2026	0.38	0.38	0.36	0.36	0.36	-3.14%	49,155
Mar 26, 2026	0.38	0.40	0.37	0.38	0.38	-5.10%	44,667
Mar 25, 2026	0.42	0.42	0.39	0.40	0.40	-2.92%	103,126
Mar 24, 2026	0.41	0.41	0.38	0.41	0.41	0.49%	95,004
Mar 23, 2026	0.46	0.46	0.39	0.41	0.41	-5.56%	226,528
Mar 20, 2026	0.40	0.43	0.37	0.43	0.43	8.81%	115,245
Mar 19, 2026	0.40	0.40	0.36	0.40	0.40	-2.56%	179,806
Mar 18, 2026	0.41	0.42	0.39	0.41	0.41	-0.83%	180,865
Mar 17, 2026	0.40	0.42	0.40	0.41	0.41	0.57%	75,987
Mar 16, 2026	0.40	0.43	0.40	0.41	0.41	-3.67%	314,746
Mar 13, 2026	0.42	0.44	0.41	0.42	0.42	2.90%	87,829
Mar 12, 2026	0.43	0.44	0.40	0.41	0.41	-3.98%	87,145
Mar 11, 2026	0.45	0.45	0.42	0.43	0.43	-1.27%	80,544
Mar 10, 2026	0.45	0.45	0.43	0.43	0.43	-4.92%	73,386
Mar 9, 2026	0.44	0.46	0.43	0.46	0.46	3.20%	126,623
Mar 6, 2026	0.44	0.45	0.43	0.44	0.44	1.12%	83,747
Mar 5, 2026	0.45	0.46	0.43	0.44	0.44	-1.20%	66,605
Mar 4, 2026	0.44	0.46	0.43	0.44	0.44	-1.03%	119,438
Mar 3, 2026	0.44	0.46	0.42	0.45	0.45	-0.91%	161,005
Mar 2, 2026	0.47	0.49	0.45	0.45	0.45	-4.21%	196,207
Feb 27, 2026	0.51	0.54	0.47	0.47	0.47	-9.96%	202,122
Feb 26, 2026	0.50	0.53	0.49	0.52	0.52	3.65%	123,316
Feb 25, 2026	0.56	0.58	0.50	0.50	0.50	-10.68%	427,465
Feb 24, 2026	0.59	0.65	0.50	0.56	0.56	15.06%	3,058,889
Feb 23, 2026	0.50	0.52	0.47	0.49	0.49	-1.63%	164,437
Feb 20, 2026	0.47	0.52	0.46	0.50	0.50	8.57%	247,496
Feb 19, 2026	0.43	0.47	0.41	0.46	0.46	7.45%	126,105
Feb 18, 2026	0.40	0.43	0.40	0.43	0.43	6.75%	98,237
Feb 17, 2026	0.45	0.45	0.37	0.40	0.40	-11.62%	511,837
Feb 13, 2026	0.46	0.48	0.40	0.45	0.45	1.50%	161,605
Feb 12, 2026	0.47	0.50	0.44	0.45	0.45	-6.83%	117,366
Feb 11, 2026	0.54	0.54	0.46	0.48	0.48	-11.37%	315,361
Feb 10, 2026	0.52	0.55	0.51	0.54	0.54	4.47%	282,941
Feb 9, 2026	0.52	0.54	0.50	0.52	0.52	0.39%	263,666
Feb 6, 2026	0.60	0.68	0.50	0.51	0.51	-16.95%	1,183,050
Feb 5, 2026	0.67	0.69	0.59	0.62	0.62	9.15%	6,039,488
Feb 4, 2026	0.59	0.59	0.55	0.57	0.57	-0.16%	135,812
Feb 3, 2026	0.56	0.58	0.55	0.57	0.57	-0.77%	109,316
Feb 2, 2026	0.55	0.58	0.55	0.57	0.57	0.58%	78,404
Jan 30, 2026	0.56	0.57	0.55	0.57	0.57	0.02%	39,241
Jan 29, 2026	0.59	0.59	0.56	0.57	0.57	-5.02%	145,712
Jan 28, 2026	0.62	0.62	0.59	0.60	0.60	1.44%	84,805
Jan 27, 2026	0.60	0.62	0.59	0.59	0.59	-1.52%	43,183
Jan 26, 2026	0.60	0.61	0.58	0.60	0.60	-0.79%	116,183
Jan 23, 2026	0.63	0.65	0.61	0.61	0.61	-3.90%	88,829
Jan 22, 2026	0.63	0.65	0.62	0.63	0.63	0.99%	53,650
Jan 21, 2026	0.63	0.67	0.61	0.62	0.62	-0.49%	57,759
Jan 20, 2026	0.69	0.69	0.63	0.63	0.63	-9.14%	302,189
Jan 16, 2026	0.70	0.70	0.69	0.69	0.69	-	159,107
Jan 15, 2026	0.72	0.73	0.68	0.69	0.69	-6.15%	79,415
Jan 14, 2026	0.69	0.77	0.68	0.74	0.74	8.12%	142,437
Jan 13, 2026	0.71	0.72	0.68	0.68	0.68	-4.24%	82,096
Jan 12, 2026	0.72	0.75	0.71	0.71	0.71	-0.32%	65,830
Jan 9, 2026	0.74	0.74	0.71	0.71	0.71	0.06%	60,903
Jan 8, 2026	0.74	0.80	0.71	0.71	0.71	-5.07%	113,905
Jan 7, 2026	0.75	0.79	0.75	0.75	0.75	-1.63%	117,078
Jan 6, 2026	0.66	0.78	0.64	0.76	0.76	19.12%	210,176
Jan 5, 2026	0.63	0.71	0.63	0.64	0.64	9.85%	249,307
Jan 2, 2026	0.58	0.63	0.56	0.58	0.58	4.41%	71,714
Dec 31, 2025	0.54	0.64	0.54	0.56	0.56	2.50%	342,724
Dec 30, 2025	0.60	0.62	0.54	0.54	0.54	-11.29%	362,113
Dec 29, 2025	0.61	0.67	0.58	0.61	0.61	-2.59%	416,967
Dec 26, 2025	0.65	0.67	0.61	0.63	0.63	-8.97%	300,647
Dec 24, 2025	0.72	0.72	0.65	0.69	0.69	-3.87%	264,130
Dec 23, 2025	0.77	0.82	0.72	0.72	0.72	-6.52%	249,381
Dec 22, 2025	0.83	0.83	0.77	0.77	0.77	-7.39%	351,584
Dec 19, 2025	0.82	0.84	0.80	0.83	0.83	3.29%	162,797
Dec 18, 2025	0.80	0.84	0.80	0.81	0.81	0.65%	78,761
Dec 17, 2025	0.82	0.82	0.79	0.80	0.80	-1.42%	216,154
Dec 16, 2025	0.82	0.84	0.80	0.81	0.81	-1.04%	82,419
Dec 15, 2025	0.91	0.91	0.81	0.82	0.82	-10.87%	375,290
Dec 12, 2025	0.97	0.99	0.91	0.92	0.92	-7.06%	98,312
Dec 11, 2025	0.98	0.99	0.96	0.99	0.99	1.21%	78,412
Dec 10, 2025	0.98	1.00	0.95	0.98	0.98	-2.01%	74,560
Dec 9, 2025	0.96	1.01	0.93	1.00	1.00	3.91%	100,105
Dec 8, 2025	1.00	1.00	0.95	0.96	0.96	-0.97%	141,030
Dec 5, 2025	1.00	1.02	0.97	0.97	0.97	0.73%	59,712
Dec 4, 2025	0.96	0.99	0.96	0.96	0.96	-2.25%	89,483
Dec 3, 2025	0.97	1.03	0.96	0.99	0.99	1.56%	85,324