Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
3.040
-0.240 (-7.32%)
At close: Mar 9, 2026, 4:00 PM EDT
3.120
+0.080 (2.63%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.18 | 3.21 | 3.00 | 3.06 | - | -6.71% | 17,503 |
| Mar 6, 2026 | 3.60 | 3.63 | 3.17 | 3.28 | 3.28 | -5.75% | 22,112 |
| Mar 5, 2026 | 3.39 | 3.55 | 3.38 | 3.48 | 3.48 | 3.26% | 15,949 |
| Mar 4, 2026 | 3.54 | 3.66 | 3.30 | 3.37 | 3.37 | -0.88% | 29,165 |
| Mar 3, 2026 | 3.38 | 3.51 | 3.25 | 3.40 | 3.40 | -3.55% | 15,292 |
| Mar 2, 2026 | 3.58 | 3.64 | 3.35 | 3.53 | 3.53 | -4.47% | 23,224 |
| Feb 27, 2026 | 3.71 | 3.76 | 3.34 | 3.69 | 3.69 | -1.60% | 16,521 |
| Feb 26, 2026 | 3.23 | 3.76 | 3.23 | 3.75 | 3.75 | 11.94% | 54,044 |
| Feb 25, 2026 | 3.06 | 3.43 | 3.06 | 3.35 | 3.35 | 5.02% | 24,321 |
| Feb 24, 2026 | 2.97 | 3.25 | 2.88 | 3.19 | 3.19 | 7.23% | 17,244 |
| Feb 23, 2026 | 3.10 | 3.19 | 2.90 | 2.98 | 2.98 | -4.95% | 22,295 |
| Feb 20, 2026 | 2.88 | 3.30 | 2.82 | 3.13 | 3.13 | 8.30% | 39,822 |
| Feb 19, 2026 | 3.16 | 3.16 | 2.75 | 2.89 | 2.89 | -9.69% | 56,503 |
| Feb 18, 2026 | 2.70 | 3.35 | 2.70 | 3.20 | 3.20 | 7.74% | 112,882 |
| Feb 17, 2026 | 2.95 | 3.10 | 2.67 | 2.97 | 2.97 | 1.02% | 24,460 |
| Feb 13, 2026 | 2.60 | 3.16 | 2.60 | 2.94 | 2.94 | 13.08% | 46,728 |
| Feb 12, 2026 | 2.87 | 2.92 | 2.58 | 2.60 | 2.60 | -12.16% | 63,500 |
| Feb 11, 2026 | 3.02 | 3.09 | 2.73 | 2.96 | 2.96 | -2.31% | 72,169 |
| Feb 10, 2026 | 3.34 | 3.34 | 2.88 | 3.03 | 3.03 | -3.50% | 82,989 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.05 | 3.14 | 3.14 | -15.59% | 103,045 |
| Feb 6, 2026 | 3.76 | 3.96 | 3.45 | 3.72 | 3.72 | 0.54% | 107,859 |
| Feb 5, 2026 | 4.15 | 4.15 | 3.60 | 3.70 | 3.70 | -12.94% | 73,884 |
| Feb 4, 2026 | 4.37 | 4.78 | 4.16 | 4.25 | 4.25 | -2.07% | 82,294 |
| Feb 3, 2026 | 4.46 | 4.54 | 4.29 | 4.34 | 4.34 | 0.23% | 58,645 |
| Feb 2, 2026 | 4.70 | 4.73 | 4.22 | 4.33 | 4.33 | -11.99% | 66,671 |
| Jan 30, 2026 | 4.98 | 5.07 | 4.72 | 4.92 | 4.92 | -3.62% | 52,841 |
| Jan 29, 2026 | 5.50 | 5.50 | 4.66 | 5.11 | 5.11 | -7.35% | 94,636 |
| Jan 28, 2026 | 5.92 | 6.00 | 5.40 | 5.51 | 5.51 | -7.86% | 85,560 |
| Jan 27, 2026 | 6.08 | 6.20 | 5.81 | 5.98 | 5.98 | -0.17% | 56,076 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.91 | 5.99 | 5.99 | -5.22% | 48,970 |
| Jan 23, 2026 | 6.04 | 6.40 | 5.90 | 6.32 | 6.32 | 8.40% | 125,192 |
| Jan 22, 2026 | 6.63 | 7.16 | 5.80 | 5.83 | 5.83 | -10.31% | 301,352 |
| Jan 21, 2026 | 6.56 | 6.81 | 6.25 | 6.50 | 6.50 | -3.56% | 54,641 |
| Jan 20, 2026 | 6.88 | 7.03 | 6.23 | 6.74 | 6.74 | -2.32% | 81,908 |
| Jan 16, 2026 | 6.95 | 7.02 | 6.82 | 6.90 | 6.90 | -2.82% | 37,779 |
| Jan 15, 2026 | 6.96 | 7.11 | 6.62 | 7.10 | 7.10 | 1.00% | 48,947 |
| Jan 14, 2026 | 6.95 | 7.11 | 6.80 | 7.03 | 7.03 | 1.30% | 51,780 |
| Jan 13, 2026 | 6.92 | 7.34 | 6.72 | 6.94 | 6.94 | 0.58% | 62,645 |
| Jan 12, 2026 | 7.39 | 7.52 | 6.77 | 6.90 | 6.90 | -6.63% | 133,419 |
| Jan 9, 2026 | 8.26 | 8.59 | 6.67 | 7.39 | 7.39 | -10.53% | 189,686 |
| Jan 8, 2026 | 7.32 | 8.56 | 6.91 | 8.26 | 8.26 | 15.52% | 243,660 |
| Jan 7, 2026 | 8.32 | 9.10 | 7.07 | 7.15 | 7.15 | -22.54% | 196,842 |
| Jan 6, 2026 | 7.99 | 14.65 | 7.86 | 9.23 | 9.23 | 17.13% | 1,791,273 |
| Jan 5, 2026 | 6.87 | 8.15 | 6.80 | 7.88 | 7.88 | 16.22% | 69,168 |
| Jan 2, 2026 | 6.15 | 7.09 | 6.15 | 6.78 | 6.78 | 12.44% | 37,462 |
| Dec 31, 2025 | 6.10 | 6.37 | 6.01 | 6.03 | 6.03 | -2.90% | 24,295 |
| Dec 30, 2025 | 6.30 | 6.41 | 6.21 | 6.21 | 6.21 | -0.80% | 13,093 |
| Dec 29, 2025 | 6.67 | 6.80 | 6.25 | 6.26 | 6.26 | -5.86% | 25,199 |
| Dec 26, 2025 | 6.83 | 6.94 | 6.59 | 6.65 | 6.65 | -3.34% | 24,300 |
| Dec 24, 2025 | 6.77 | 6.94 | 6.49 | 6.88 | 6.88 | 0.88% | 23,026 |
| Dec 23, 2025 | 7.18 | 7.21 | 6.81 | 6.82 | 6.82 | -4.88% | 32,472 |
| Dec 22, 2025 | 7.94 | 7.94 | 7.16 | 7.17 | 7.17 | -10.49% | 58,194 |
| Dec 19, 2025 | 6.80 | 8.01 | 6.33 | 8.01 | 8.01 | 20.09% | 136,050 |
| Dec 18, 2025 | 6.79 | 6.93 | 6.60 | 6.67 | 6.67 | 0.30% | 31,343 |
| Dec 17, 2025 | 6.69 | 6.99 | 6.65 | 6.65 | 6.65 | -1.19% | 18,322 |
| Dec 16, 2025 | 6.84 | 6.97 | 6.55 | 6.73 | 6.73 | -2.46% | 26,453 |
| Dec 15, 2025 | 7.19 | 7.19 | 6.64 | 6.90 | 6.90 | -4.96% | 42,915 |
| Dec 12, 2025 | 7.40 | 7.53 | 7.05 | 7.26 | 7.26 | 0.55% | 21,426 |
| Dec 11, 2025 | 7.94 | 7.94 | 7.12 | 7.22 | 7.22 | -9.75% | 52,399 |
| Dec 10, 2025 | 8.06 | 8.33 | 7.77 | 8.00 | 8.00 | 3.09% | 22,246 |
| Dec 9, 2025 | 8.49 | 8.70 | 7.73 | 7.76 | 7.76 | -9.87% | 84,070 |
| Dec 8, 2025 | 7.65 | 9.30 | 7.65 | 8.61 | 8.61 | 19.42% | 201,567 |
| Dec 5, 2025 | 7.03 | 7.59 | 7.02 | 7.21 | 7.21 | 2.85% | 60,256 |
| Dec 4, 2025 | 7.12 | 7.38 | 6.91 | 7.01 | 7.01 | -1.13% | 47,280 |
| Dec 3, 2025 | 6.60 | 7.79 | 6.60 | 7.09 | 7.09 | 2.90% | 66,248 |
| Dec 2, 2025 | 6.90 | 7.03 | 6.00 | 6.89 | 6.89 | 1.32% | 152,459 |
| Dec 1, 2025 | 8.00 | 8.37 | 6.61 | 6.80 | 6.80 | -19.81% | 223,732 |
| Nov 28, 2025 | 7.16 | 12.13 | 7.16 | 8.48 | 8.48 | 24.89% | 1,356,526 |
| Nov 26, 2025 | 7.00 | 7.34 | 6.32 | 6.79 | 6.79 | -1.45% | 91,613 |
| Nov 25, 2025 | 6.84 | 7.42 | 5.80 | 6.89 | 6.89 | -3.50% | 91,507 |
| Nov 24, 2025 | 8.24 | 8.66 | 6.92 | 7.14 | 7.14 | -15.00% | 112,228 |
| Nov 21, 2025 | 9.46 | 10.24 | 8.09 | 8.40 | 8.40 | -11.30% | 51,966 |
| Nov 20, 2025 | 11.10 | 11.42 | 9.23 | 9.47 | 9.47 | -13.67% | 69,273 |
| Nov 19, 2025 | 12.23 | 12.70 | 10.97 | 10.97 | 10.97 | -15.42% | 40,448 |
| Nov 18, 2025 | 12.48 | 12.98 | 12.14 | 12.97 | 12.97 | -1.14% | 20,768 |
| Nov 17, 2025 | 14.10 | 14.90 | 13.00 | 13.12 | 13.12 | -8.95% | 20,573 |
| Nov 14, 2025 | 14.60 | 14.99 | 14.04 | 14.41 | 14.41 | -3.61% | 23,832 |
| Nov 13, 2025 | 16.23 | 16.37 | 14.95 | 14.95 | 14.95 | -8.56% | 18,274 |
| Nov 12, 2025 | 16.73 | 16.84 | 16.31 | 16.35 | 16.35 | -0.79% | 14,418 |
| Nov 11, 2025 | 16.80 | 17.02 | 16.35 | 16.48 | 16.48 | -1.90% | 22,666 |
| Nov 10, 2025 | 17.71 | 18.64 | 16.50 | 16.80 | 16.80 | -3.45% | 25,515 |
| Nov 7, 2025 | 15.71 | 19.49 | 15.71 | 17.40 | 17.40 | 9.37% | 103,242 |
| Nov 6, 2025 | 16.01 | 16.74 | 15.91 | 15.91 | 15.91 | -2.15% | 52,506 |
| Nov 5, 2025 | 16.75 | 17.23 | 16.07 | 16.26 | 16.26 | -3.16% | 35,252 |
| Nov 4, 2025 | 15.71 | 17.41 | 15.62 | 16.79 | 16.79 | 1.39% | 44,395 |
| Nov 3, 2025 | 18.78 | 18.78 | 16.31 | 16.56 | 16.56 | -10.39% | 70,705 |
| Oct 31, 2025 | 18.66 | 19.55 | 18.20 | 18.48 | 18.48 | -1.23% | 68,553 |
| Oct 30, 2025 | 20.43 | 21.37 | 18.30 | 18.71 | 18.71 | -9.79% | 81,275 |
| Oct 29, 2025 | 22.00 | 22.25 | 20.63 | 20.74 | 20.74 | -7.00% | 41,920 |
| Oct 28, 2025 | 22.73 | 22.95 | 22.01 | 22.30 | 22.30 | -2.32% | 26,946 |
| Oct 27, 2025 | 23.34 | 23.40 | 22.73 | 22.83 | 22.83 | -1.89% | 43,876 |
| Oct 24, 2025 | 23.87 | 23.90 | 23.09 | 23.27 | 23.27 | -0.70% | 14,662 |
| Oct 23, 2025 | 23.00 | 23.80 | 22.75 | 23.44 | 23.44 | 1.76% | 47,482 |
| Oct 22, 2025 | 24.01 | 24.57 | 22.52 | 23.03 | 23.03 | -7.17% | 42,324 |
| Oct 21, 2025 | 24.31 | 25.34 | 24.14 | 24.81 | 24.81 | -0.92% | 26,952 |
| Oct 20, 2025 | 24.70 | 25.49 | 23.85 | 25.04 | 25.04 | -0.36% | 24,141 |
| Oct 17, 2025 | 22.38 | 25.13 | 22.38 | 25.13 | 25.13 | 8.60% | 61,874 |
| Oct 16, 2025 | 24.50 | 24.50 | 22.65 | 23.14 | 23.14 | -2.81% | 32,788 |
| Oct 15, 2025 | 24.42 | 24.72 | 23.13 | 23.81 | 23.81 | -0.83% | 68,258 |
| Oct 14, 2025 | 23.20 | 24.58 | 22.41 | 24.01 | 24.01 | 0.76% | 103,170 |