Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
0.00
+0.120 (2.53%)
Apr 29, 2026, 9:31 AM EDT - Market open
Nexentis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.20 | 5.34 | 4.57 | 4.74 | 4.74 | -2.17% | 4,498 |
| Apr 27, 2026 | 4.97 | 5.01 | 4.84 | 4.84 | 4.84 | -3.20% | 2,856 |
| Apr 24, 2026 | 5.02 | 5.02 | 4.80 | 5.00 | 5.00 | -0.20% | 4,095 |
| Apr 23, 2026 | 4.42 | 5.39 | 4.40 | 5.01 | 5.01 | 8.91% | 64,755 |
| Apr 22, 2026 | 4.69 | 4.76 | 4.34 | 4.60 | 4.60 | -2.13% | 4,546 |
| Apr 21, 2026 | 4.67 | 4.79 | 4.67 | 4.70 | 4.70 | 0.64% | 9,378 |
| Apr 20, 2026 | 4.19 | 4.70 | 4.08 | 4.67 | 4.67 | 13.35% | 33,907 |
| Apr 17, 2026 | 4.27 | 4.32 | 3.96 | 4.12 | 4.12 | 3.78% | 9,594 |
| Apr 16, 2026 | 4.00 | 4.03 | 3.92 | 3.97 | 3.97 | -0.75% | 5,835 |
| Apr 15, 2026 | 4.21 | 4.57 | 3.94 | 4.00 | 4.00 | -4.99% | 15,928 |
| Apr 14, 2026 | 4.34 | 4.40 | 4.19 | 4.21 | 4.21 | -0.71% | 8,025 |
| Apr 13, 2026 | 4.18 | 4.47 | 4.08 | 4.24 | 4.24 | -0.24% | 6,147 |
| Apr 10, 2026 | 4.57 | 4.82 | 4.12 | 4.25 | 4.25 | -8.60% | 66,380 |
| Apr 9, 2026 | 3.79 | 4.85 | 3.76 | 4.65 | 4.65 | 25.34% | 97,144 |
| Apr 8, 2026 | 4.70 | 5.24 | 3.38 | 3.71 | 3.71 | -11.41% | 76,276 |
| Apr 7, 2026 | 4.34 | 4.34 | 3.87 | 4.19 | 4.19 | -1.92% | 22,660 |
| Apr 6, 2026 | 4.76 | 4.76 | 4.25 | 4.27 | 4.27 | -6.15% | 20,819 |
| Apr 2, 2026 | 4.73 | 4.73 | 4.52 | 4.55 | 4.55 | -1.15% | 662 |
| Apr 1, 2026 | 4.49 | 4.68 | 4.49 | 4.60 | 4.60 | -0.37% | 1,447 |
| Mar 31, 2026 | 4.46 | 4.80 | 4.46 | 4.62 | 4.62 | 5.67% | 881 |
| Mar 30, 2026 | 4.46 | 4.91 | 4.34 | 4.37 | 4.37 | -3.91% | 1,657 |
| Mar 27, 2026 | 4.80 | 4.85 | 4.48 | 4.55 | 4.55 | -3.93% | 3,213 |
| Mar 26, 2026 | 4.61 | 4.83 | 4.55 | 4.74 | 4.74 | 3.95% | 1,970 |
| Mar 25, 2026 | 4.75 | 4.83 | 4.55 | 4.56 | 4.56 | -1.41% | 3,427 |
| Mar 24, 2026 | 4.70 | 4.92 | 4.41 | 4.62 | 4.62 | -1.62% | 3,974 |
| Mar 23, 2026 | 5.22 | 5.22 | 4.70 | 4.70 | 4.70 | -5.55% | 2,624 |
| Mar 20, 2026 | 5.12 | 5.33 | 4.83 | 4.97 | 4.97 | -2.81% | 4,259 |
| Mar 19, 2026 | 5.10 | 5.64 | 5.10 | 5.12 | 5.12 | -6.06% | 864 |
| Mar 18, 2026 | 5.39 | 5.56 | 4.55 | 5.45 | 5.45 | 2.25% | 7,014 |
| Mar 17, 2026 | 5.39 | 5.85 | 5.33 | 5.33 | 5.33 | -6.81% | 9,507 |
| Mar 16, 2026 | 6.06 | 6.41 | 5.26 | 5.72 | 5.72 | -5.14% | 6,076 |
| Mar 13, 2026 | 6.06 | 6.30 | 6.03 | 6.03 | 6.03 | 0.02% | 3,567 |
| Mar 12, 2026 | 6.21 | 6.82 | 6.02 | 6.03 | 6.02 | -2.98% | 34,981 |
| Mar 11, 2026 | 6.28 | 6.57 | 6.09 | 6.21 | 6.21 | -3.57% | 10,246 |
| Mar 10, 2026 | 7.28 | 7.28 | 6.36 | 6.44 | 6.44 | -10.68% | 12,510 |
| Mar 9, 2026 | 6.30 | 7.56 | 6.02 | 7.21 | 7.21 | 13.19% | 9,493 |
| Mar 6, 2026 | 6.30 | 6.44 | 6.02 | 6.37 | 6.37 | -3.16% | 7,508 |
| Mar 5, 2026 | 6.55 | 6.86 | 6.36 | 6.58 | 6.58 | 1.06% | 2,059 |
| Mar 4, 2026 | 6.30 | 6.51 | 6.09 | 6.51 | 6.51 | -0.02% | 4,804 |
| Mar 3, 2026 | 6.44 | 6.59 | 6.16 | 6.51 | 6.51 | -5.38% | 10,255 |
| Mar 2, 2026 | 6.23 | 7.00 | 6.16 | 6.88 | 6.88 | 5.41% | 6,032 |
| Feb 27, 2026 | 6.44 | 6.57 | 6.03 | 6.53 | 6.53 | -9.47% | 7,283 |
| Feb 26, 2026 | 8.33 | 8.33 | 6.04 | 7.21 | 7.21 | -15.57% | 156,249 |
| Feb 25, 2026 | 6.62 | 8.89 | 6.51 | 8.54 | 8.54 | 38.64% | 234,132 |
| Feb 24, 2026 | 6.18 | 6.23 | 5.95 | 6.16 | 6.16 | -0.15% | 1,685 |
| Feb 23, 2026 | 6.45 | 6.51 | 5.79 | 6.17 | 6.17 | -5.24% | 13,404 |
| Feb 20, 2026 | 6.30 | 7.63 | 6.23 | 6.51 | 6.51 | 4.51% | 28,944 |
| Feb 19, 2026 | 5.58 | 6.23 | 5.53 | 6.23 | 6.23 | 12.62% | 6,384 |
| Feb 18, 2026 | 5.53 | 5.75 | 5.39 | 5.53 | 5.53 | 0.02% | 2,348 |
| Feb 17, 2026 | 5.67 | 5.67 | 5.39 | 5.53 | 5.53 | -4.93% | 4,545 |
| Feb 13, 2026 | 5.88 | 6.11 | 5.60 | 5.82 | 5.82 | -1.41% | 5,949 |
| Feb 12, 2026 | 6.97 | 7.07 | 5.81 | 5.90 | 5.90 | -13.46% | 218,557 |
| Feb 11, 2026 | 7.14 | 7.28 | 6.82 | 6.82 | 6.82 | -4.51% | 4,957 |
| Feb 10, 2026 | 7.21 | 7.28 | 7.07 | 7.14 | 7.14 | - | 4,449 |
| Feb 9, 2026 | 7.35 | 7.56 | 7.07 | 7.14 | 7.14 | -4.67% | 6,853 |
| Feb 6, 2026 | 6.72 | 8.19 | 6.58 | 7.49 | 7.49 | 17.58% | 14,442 |
| Feb 5, 2026 | 7.14 | 7.14 | 6.13 | 6.37 | 6.37 | -12.50% | 19,102 |
| Feb 4, 2026 | 8.11 | 8.26 | 7.07 | 7.28 | 7.28 | -9.57% | 17,189 |
| Feb 3, 2026 | 8.12 | 8.38 | 7.73 | 8.05 | 8.05 | -1.71% | 7,251 |
| Feb 2, 2026 | 8.89 | 8.92 | 8.05 | 8.19 | 8.19 | -7.14% | 22,936 |
| Jan 30, 2026 | 8.47 | 9.10 | 8.40 | 8.82 | 8.82 | - | 9,007 |
| Jan 29, 2026 | 9.45 | 9.45 | 8.54 | 8.82 | 8.82 | -10.64% | 14,935 |
| Jan 28, 2026 | 9.52 | 9.94 | 9.10 | 9.87 | 9.87 | -2.76% | 14,880 |
| Jan 27, 2026 | 9.59 | 10.28 | 9.45 | 10.15 | 10.15 | -0.68% | 19,970 |
| Jan 26, 2026 | 10.92 | 10.92 | 10.01 | 10.22 | 10.22 | -10.43% | 37,234 |
| Jan 23, 2026 | 11.76 | 12.25 | 11.27 | 11.41 | 11.41 | -9.94% | 79,162 |
| Jan 22, 2026 | 13.44 | 14.21 | 10.57 | 12.67 | 12.67 | 9.70% | 6,534,381 |
| Jan 21, 2026 | 10.71 | 11.90 | 10.57 | 11.55 | 11.55 | 5.10% | 6,835 |
| Jan 20, 2026 | 10.99 | 11.41 | 10.77 | 10.99 | 10.99 | -3.09% | 2,711 |
| Jan 16, 2026 | 11.69 | 12.46 | 11.27 | 11.34 | 11.34 | -7.43% | 12,755 |
| Jan 15, 2026 | 10.22 | 12.60 | 9.80 | 12.25 | 12.25 | 5.42% | 276,337 |
| Jan 14, 2026 | 11.06 | 11.76 | 10.99 | 11.62 | 11.62 | 5.73% | 3,560 |
| Jan 13, 2026 | 12.67 | 12.74 | 10.99 | 10.99 | 10.99 | -8.19% | 5,598 |
| Jan 12, 2026 | 12.11 | 12.25 | 11.76 | 11.97 | 11.97 | 0.88% | 2,666 |
| Jan 9, 2026 | 11.69 | 12.53 | 11.62 | 11.87 | 11.87 | 0.89% | 4,608 |
| Jan 8, 2026 | 11.34 | 11.76 | 11.06 | 11.76 | 11.76 | 7.69% | 1,445 |
| Jan 7, 2026 | 11.41 | 11.48 | 10.78 | 10.92 | 10.92 | -4.29% | 3,140 |
| Jan 6, 2026 | 10.85 | 11.76 | 10.85 | 11.41 | 11.41 | 2.52% | 1,538 |
| Jan 5, 2026 | 11.48 | 11.52 | 11.06 | 11.13 | 11.13 | - | 2,760 |
| Jan 2, 2026 | 11.41 | 11.66 | 11.06 | 11.13 | 11.13 | -5.36% | 2,688 |
| Dec 31, 2025 | 10.92 | 12.25 | 10.92 | 11.76 | 11.76 | 7.69% | 5,182 |
| Dec 30, 2025 | 11.97 | 12.46 | 10.15 | 10.92 | 10.92 | -12.85% | 15,267 |
| Dec 29, 2025 | 15.26 | 15.40 | 12.39 | 12.53 | 12.53 | -19.37% | 8,882 |
| Dec 26, 2025 | 15.47 | 15.82 | 15.26 | 15.54 | 15.54 | -2.63% | 929 |
| Dec 24, 2025 | 15.47 | 16.52 | 15.47 | 15.96 | 15.96 | 2.70% | 440 |
| Dec 23, 2025 | 15.68 | 15.75 | 15.09 | 15.54 | 15.54 | -2.63% | 2,669 |
| Dec 22, 2025 | 17.78 | 18.06 | 14.56 | 15.96 | 15.96 | -11.28% | 13,622 |
| Dec 19, 2025 | 17.99 | 18.20 | 17.78 | 17.99 | 17.99 | 1.18% | 2,914 |
| Dec 18, 2025 | 18.40 | 18.41 | 17.78 | 17.78 | 17.78 | -3.79% | 1,454 |
| Dec 17, 2025 | 19.04 | 20.17 | 18.41 | 18.48 | 18.48 | -2.94% | 1,646 |
| Dec 16, 2025 | 19.60 | 20.17 | 18.37 | 19.04 | 19.04 | -2.86% | 2,008 |
| Dec 15, 2025 | 21.00 | 21.00 | 19.60 | 19.60 | 19.60 | -7.28% | 2,286 |
| Dec 12, 2025 | 21.67 | 21.94 | 21.14 | 21.14 | 21.14 | -1.31% | 1,544 |
| Dec 11, 2025 | 21.88 | 22.27 | 21.42 | 21.42 | 21.42 | -3.77% | 1,652 |
| Dec 10, 2025 | 22.12 | 22.61 | 21.35 | 22.26 | 22.26 | -1.24% | 3,918 |
| Dec 9, 2025 | 20.02 | 23.45 | 19.32 | 22.54 | 22.54 | 11.61% | 10,391 |
| Dec 8, 2025 | 19.69 | 20.66 | 17.99 | 20.20 | 20.20 | 0.52% | 1,713 |
| Dec 5, 2025 | 20.86 | 21.21 | 19.74 | 20.09 | 20.09 | -3.69% | 3,382 |
| Dec 4, 2025 | 21.49 | 21.70 | 20.24 | 20.86 | 20.86 | -3.56% | 3,534 |
| Dec 3, 2025 | 20.93 | 21.63 | 20.72 | 21.63 | 21.63 | -1.27% | 1,900 |