Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
1.030
+0.120 (13.19%)
At close: Mar 9, 2026, 4:00 PM EDT
1.100
+0.070 (6.80%)
After-hours: Mar 9, 2026, 4:01 PM EDT
Nexentis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.93 | 1.03 | 0.93 | 1.03 | - | 13.19% | 51,603 |
| Mar 6, 2026 | 0.90 | 0.92 | 0.86 | 0.91 | 0.91 | -3.16% | 51,707 |
| Mar 5, 2026 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | 1.05% | 14,419 |
| Mar 4, 2026 | 0.90 | 0.93 | 0.87 | 0.93 | 0.93 | -0.01% | 33,628 |
| Mar 3, 2026 | 0.92 | 0.94 | 0.88 | 0.93 | 0.93 | -5.37% | 64,404 |
| Mar 2, 2026 | 0.89 | 1.00 | 0.88 | 0.98 | 0.98 | 5.41% | 42,093 |
| Feb 27, 2026 | 0.92 | 0.94 | 0.86 | 0.93 | 0.93 | -9.48% | 46,211 |
| Feb 26, 2026 | 1.19 | 1.19 | 0.86 | 1.03 | 1.03 | -15.57% | 1,075,111 |
| Feb 25, 2026 | 0.95 | 1.27 | 0.93 | 1.22 | 1.22 | 38.64% | 1,638,930 |
| Feb 24, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -0.15% | 11,798 |
| Feb 23, 2026 | 0.92 | 0.93 | 0.83 | 0.88 | 0.88 | -5.24% | 93,835 |
| Feb 20, 2026 | 0.90 | 1.09 | 0.89 | 0.93 | 0.93 | 4.52% | 202,613 |
| Feb 19, 2026 | 0.80 | 0.89 | 0.79 | 0.89 | 0.89 | 12.60% | 44,690 |
| Feb 18, 2026 | 0.79 | 0.82 | 0.77 | 0.79 | 0.79 | 0.03% | 16,439 |
| Feb 17, 2026 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -4.93% | 31,820 |
| Feb 13, 2026 | 0.84 | 0.87 | 0.80 | 0.83 | 0.83 | -1.40% | 41,648 |
| Feb 12, 2026 | 1.00 | 1.01 | 0.83 | 0.84 | 0.84 | -13.47% | 1,529,904 |
| Feb 11, 2026 | 1.02 | 1.04 | 0.97 | 0.97 | 0.97 | -4.51% | 34,705 |
| Feb 10, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 31,144 |
| Feb 9, 2026 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 47,978 |
| Feb 6, 2026 | 0.96 | 1.17 | 0.94 | 1.07 | 1.07 | 17.58% | 101,101 |
| Feb 5, 2026 | 1.02 | 1.02 | 0.88 | 0.91 | 0.91 | -12.50% | 133,715 |
| Feb 4, 2026 | 1.16 | 1.18 | 1.01 | 1.04 | 1.04 | -9.57% | 120,328 |
| Feb 3, 2026 | 1.16 | 1.20 | 1.11 | 1.15 | 1.15 | -1.71% | 50,759 |
| Feb 2, 2026 | 1.27 | 1.28 | 1.15 | 1.17 | 1.17 | -7.14% | 160,553 |
| Jan 30, 2026 | 1.21 | 1.30 | 1.20 | 1.26 | 1.26 | - | 63,053 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | -10.64% | 104,550 |
| Jan 28, 2026 | 1.36 | 1.42 | 1.30 | 1.41 | 1.41 | -2.76% | 104,161 |
| Jan 27, 2026 | 1.37 | 1.47 | 1.35 | 1.45 | 1.45 | -0.68% | 139,792 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.43 | 1.46 | 1.46 | -10.43% | 260,640 |
| Jan 23, 2026 | 1.68 | 1.75 | 1.61 | 1.63 | 1.63 | -9.94% | 554,135 |
| Jan 22, 2026 | 1.92 | 2.03 | 1.51 | 1.81 | 1.81 | 9.70% | 45,740,684 |
| Jan 21, 2026 | 1.53 | 1.70 | 1.51 | 1.65 | 1.65 | 5.10% | 47,849 |
| Jan 20, 2026 | 1.57 | 1.63 | 1.54 | 1.57 | 1.57 | -3.09% | 18,981 |
| Jan 16, 2026 | 1.67 | 1.78 | 1.61 | 1.62 | 1.62 | -7.43% | 89,288 |
| Jan 15, 2026 | 1.46 | 1.80 | 1.40 | 1.75 | 1.75 | 5.42% | 1,934,365 |
| Jan 14, 2026 | 1.58 | 1.68 | 1.57 | 1.66 | 1.66 | 5.73% | 24,923 |
| Jan 13, 2026 | 1.81 | 1.82 | 1.57 | 1.57 | 1.57 | -8.19% | 39,189 |
| Jan 12, 2026 | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | 0.88% | 18,664 |
| Jan 9, 2026 | 1.67 | 1.79 | 1.66 | 1.70 | 1.70 | 0.89% | 32,263 |
| Jan 8, 2026 | 1.62 | 1.68 | 1.58 | 1.68 | 1.68 | 7.69% | 10,120 |
| Jan 7, 2026 | 1.63 | 1.64 | 1.54 | 1.56 | 1.56 | -4.29% | 21,981 |
| Jan 6, 2026 | 1.55 | 1.68 | 1.55 | 1.63 | 1.63 | 2.52% | 10,769 |
| Jan 5, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | - | 19,322 |
| Jan 2, 2026 | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | -5.36% | 18,821 |
| Dec 31, 2025 | 1.56 | 1.75 | 1.56 | 1.68 | 1.68 | 7.69% | 36,276 |
| Dec 30, 2025 | 1.71 | 1.78 | 1.45 | 1.56 | 1.56 | -12.85% | 106,874 |
| Dec 29, 2025 | 2.18 | 2.20 | 1.77 | 1.79 | 1.79 | -19.37% | 62,179 |
| Dec 26, 2025 | 2.21 | 2.26 | 2.18 | 2.22 | 2.22 | -2.63% | 6,507 |
| Dec 24, 2025 | 2.21 | 2.36 | 2.21 | 2.28 | 2.28 | 2.70% | 3,087 |
| Dec 23, 2025 | 2.24 | 2.25 | 2.16 | 2.22 | 2.22 | -2.63% | 18,685 |
| Dec 22, 2025 | 2.54 | 2.58 | 2.08 | 2.28 | 2.28 | -11.28% | 95,358 |
| Dec 19, 2025 | 2.57 | 2.60 | 2.54 | 2.57 | 2.57 | 1.18% | 20,399 |
| Dec 18, 2025 | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | -3.79% | 10,184 |
| Dec 17, 2025 | 2.72 | 2.88 | 2.63 | 2.64 | 2.64 | -2.94% | 11,527 |
| Dec 16, 2025 | 2.80 | 2.88 | 2.63 | 2.72 | 2.72 | -2.86% | 14,058 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -7.28% | 16,003 |
| Dec 12, 2025 | 3.10 | 3.14 | 3.02 | 3.02 | 3.02 | -1.31% | 10,813 |
| Dec 11, 2025 | 3.13 | 3.18 | 3.06 | 3.06 | 3.06 | -3.77% | 11,568 |
| Dec 10, 2025 | 3.16 | 3.23 | 3.05 | 3.18 | 3.18 | -1.24% | 27,427 |
| Dec 9, 2025 | 2.86 | 3.35 | 2.76 | 3.22 | 3.22 | 11.61% | 72,741 |
| Dec 8, 2025 | 2.81 | 2.95 | 2.57 | 2.89 | 2.89 | 0.52% | 11,996 |
| Dec 5, 2025 | 2.98 | 3.03 | 2.82 | 2.87 | 2.87 | -3.69% | 23,679 |
| Dec 4, 2025 | 3.07 | 3.10 | 2.89 | 2.98 | 2.98 | -3.56% | 24,743 |
| Dec 3, 2025 | 2.99 | 3.09 | 2.96 | 3.09 | 3.09 | -1.28% | 13,307 |
| Dec 2, 2025 | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | -1.57% | 9,852 |
| Dec 1, 2025 | 3.06 | 3.23 | 3.04 | 3.18 | 3.18 | 4.61% | 19,357 |
| Nov 28, 2025 | 2.96 | 3.14 | 2.96 | 3.04 | 3.04 | 4.11% | 4,060 |
| Nov 26, 2025 | 2.90 | 2.95 | 2.86 | 2.92 | 2.92 | 1.39% | 14,214 |
| Nov 25, 2025 | 2.69 | 2.89 | 2.69 | 2.88 | 2.88 | 1.73% | 18,209 |
| Nov 24, 2025 | 2.70 | 2.86 | 2.65 | 2.83 | 2.83 | 8.68% | 13,297 |
| Nov 21, 2025 | 2.58 | 2.62 | 2.50 | 2.61 | 2.61 | 1.36% | 19,965 |
| Nov 20, 2025 | 2.69 | 2.71 | 2.54 | 2.57 | 2.57 | -3.38% | 18,178 |
| Nov 19, 2025 | 2.80 | 2.82 | 2.60 | 2.66 | 2.66 | -5.34% | 23,211 |
| Nov 18, 2025 | 2.88 | 2.90 | 2.79 | 2.81 | 2.81 | 0.72% | 16,209 |
| Nov 17, 2025 | 2.98 | 3.05 | 2.79 | 2.79 | 2.79 | -8.52% | 24,606 |
| Nov 14, 2025 | 3.00 | 3.19 | 2.89 | 3.05 | 3.05 | -2.87% | 15,252 |
| Nov 13, 2025 | 3.07 | 3.26 | 3.07 | 3.14 | 3.14 | -1.88% | 13,996 |
| Nov 12, 2025 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | -2.14% | 17,553 |
| Nov 11, 2025 | 2.96 | 3.30 | 2.96 | 3.27 | 3.27 | 6.86% | 24,473 |
| Nov 10, 2025 | 3.00 | 3.10 | 2.88 | 3.06 | 3.06 | 3.03% | 10,355 |
| Nov 7, 2025 | 2.99 | 3.02 | 2.81 | 2.97 | 2.97 | -2.30% | 38,258 |
| Nov 6, 2025 | 3.14 | 3.40 | 2.95 | 3.04 | 3.04 | -2.88% | 40,236 |
| Nov 5, 2025 | 3.16 | 3.45 | 3.11 | 3.13 | 3.13 | -0.63% | 27,788 |
| Nov 4, 2025 | 3.28 | 3.40 | 3.13 | 3.15 | 3.15 | -5.69% | 40,469 |
| Nov 3, 2025 | 3.41 | 3.45 | 3.28 | 3.34 | 3.34 | -1.47% | 37,524 |
| Oct 31, 2025 | 3.34 | 3.46 | 3.21 | 3.39 | 3.39 | -0.88% | 48,924 |
| Oct 30, 2025 | 3.50 | 3.69 | 3.41 | 3.42 | 3.42 | -0.87% | 129,398 |
| Oct 29, 2025 | 3.38 | 3.50 | 3.31 | 3.45 | 3.45 | - | 62,198 |
| Oct 28, 2025 | 3.68 | 3.68 | 3.30 | 3.45 | 3.45 | -7.26% | 208,002 |
| Oct 27, 2025 | 3.73 | 3.84 | 3.63 | 3.72 | 3.72 | -0.27% | 74,079 |
| Oct 24, 2025 | 3.91 | 4.00 | 3.71 | 3.73 | 3.73 | -8.80% | 297,645 |
| Oct 23, 2025 | 3.93 | 4.33 | 3.84 | 4.09 | 4.09 | 6.79% | 4,646,479 |
| Oct 22, 2025 | 4.03 | 4.28 | 3.72 | 3.83 | 3.83 | -4.25% | 401,899 |
| Oct 21, 2025 | 4.13 | 4.18 | 4.00 | 4.00 | 4.00 | -3.15% | 87,841 |
| Oct 20, 2025 | 3.96 | 4.13 | 3.95 | 4.13 | 4.13 | 5.09% | 44,501 |
| Oct 17, 2025 | 4.02 | 4.12 | 3.90 | 3.93 | 3.93 | -2.48% | 66,685 |
| Oct 16, 2025 | 4.26 | 4.39 | 4.03 | 4.03 | 4.03 | -5.84% | 91,819 |
| Oct 15, 2025 | 4.57 | 4.70 | 4.22 | 4.28 | 4.28 | -4.46% | 88,528 |
| Oct 14, 2025 | 4.39 | 4.61 | 4.20 | 4.48 | 4.48 | 1.36% | 104,047 |