Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
7.21
+0.20 (2.85%)
At close: Dec 5, 2025, 4:00 PM EST
7.17
-0.04 (-0.55%)
After-hours: Dec 5, 2025, 7:56 PM EST
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.03 | 7.59 | 7.02 | 7.21 | 7.21 | 2.85% | 57,368 |
| Dec 4, 2025 | 7.12 | 7.38 | 6.91 | 7.01 | 7.01 | -1.13% | 46,137 |
| Dec 3, 2025 | 6.60 | 7.79 | 6.60 | 7.09 | 7.09 | 2.90% | 64,414 |
| Dec 2, 2025 | 6.90 | 7.03 | 6.00 | 6.89 | 6.89 | 1.32% | 150,766 |
| Dec 1, 2025 | 8.00 | 8.37 | 6.61 | 6.80 | 6.80 | -19.81% | 216,560 |
| Nov 28, 2025 | 7.16 | 12.13 | 7.16 | 8.48 | 8.48 | 24.89% | 1,334,552 |
| Nov 26, 2025 | 7.00 | 7.34 | 6.32 | 6.79 | 6.79 | -1.45% | 87,193 |
| Nov 25, 2025 | 6.84 | 7.42 | 5.80 | 6.89 | 6.89 | -3.50% | 90,263 |
| Nov 24, 2025 | 8.24 | 8.66 | 6.97 | 7.14 | 7.14 | -15.00% | 105,399 |
| Nov 21, 2025 | 9.46 | 10.24 | 8.09 | 8.40 | 8.40 | -11.30% | 51,632 |
| Nov 20, 2025 | 11.10 | 11.42 | 9.23 | 9.47 | 9.47 | -13.67% | 68,845 |
| 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 |
| Oct 13, 2025 | 23.46 | 24.35 | 22.44 | 23.83 | 23.83 | 4.56% | 55,913 |
| Oct 10, 2025 | 24.32 | 24.50 | 22.79 | 22.79 | 22.79 | -5.32% | 59,009 |
| Oct 9, 2025 | 24.40 | 25.19 | 24.05 | 24.07 | 24.07 | -5.42% | 59,229 |
| Oct 8, 2025 | 26.00 | 26.40 | 25.30 | 25.45 | 25.45 | -3.31% | 57,116 |
| Oct 7, 2025 | 27.20 | 27.20 | 26.01 | 26.32 | 26.32 | -1.79% | 52,653 |
| Oct 6, 2025 | 27.00 | 27.42 | 26.00 | 26.80 | 26.80 | -1.87% | 64,202 |
| Oct 3, 2025 | 28.35 | 28.42 | 25.11 | 27.31 | 27.31 | -2.98% | 131,882 |
| Oct 2, 2025 | 28.00 | 28.15 | 26.52 | 28.15 | 28.15 | 5.00% | 73,332 |
| Oct 1, 2025 | 24.07 | 28.61 | 24.07 | 26.81 | 26.81 | 7.67% | 212,489 |
| Sep 30, 2025 | 23.06 | 26.01 | 23.06 | 24.90 | 24.90 | 9.07% | 286,743 |
| Sep 29, 2025 | 22.64 | 24.99 | 22.05 | 22.83 | 22.83 | 1.38% | 132,493 |
| Sep 26, 2025 | 22.89 | 23.60 | 21.70 | 22.52 | 22.52 | - | 126,697 |
| Sep 25, 2025 | 23.39 | 23.49 | 21.60 | 22.52 | 22.52 | -3.72% | 157,945 |
| Sep 24, 2025 | 22.94 | 24.50 | 21.50 | 23.39 | 23.39 | 1.83% | 149,924 |
| Sep 23, 2025 | 24.00 | 25.17 | 21.65 | 22.97 | 22.97 | -4.29% | 227,788 |
| Sep 22, 2025 | 22.95 | 26.67 | 22.95 | 24.00 | 24.00 | 4.48% | 242,453 |
| Sep 19, 2025 | 22.05 | 26.31 | 21.68 | 22.97 | 22.97 | 2.13% | 249,061 |
| Sep 18, 2025 | 22.07 | 22.74 | 20.20 | 22.49 | 22.49 | 1.03% | 140,589 |
| Sep 17, 2025 | 22.51 | 24.00 | 21.75 | 22.26 | 22.26 | -6.16% | 174,375 |
| Sep 16, 2025 | 26.61 | 27.00 | 20.14 | 23.72 | 23.72 | -17.64% | 406,486 |
| Sep 15, 2025 | 27.48 | 30.40 | 26.40 | 28.80 | 28.80 | -4.76% | 340,183 |
| Sep 12, 2025 | 37.60 | 37.72 | 30.24 | 30.24 | 30.24 | -57.41% | 925,200 |
| Sep 11, 2025 | 35.84 | 74.00 | 35.20 | 71.00 | 71.00 | 97.22% | 3,740,236 |
| Sep 10, 2025 | 28.52 | 38.52 | 28.00 | 36.00 | 36.00 | 21.46% | 990,939 |
| Sep 9, 2025 | 28.96 | 30.80 | 28.04 | 29.64 | 29.64 | -1.79% | 308,747 |
| Sep 8, 2025 | 28.80 | 43.84 | 26.00 | 30.18 | 30.18 | 2.79% | 1,398,234 |
| Sep 5, 2025 | 31.54 | 33.30 | 25.26 | 29.36 | 29.36 | 2.66% | 1,272,522 |
| Sep 4, 2025 | 48.38 | 49.34 | 26.22 | 28.60 | 28.60 | -44.55% | 681,617 |
| Sep 3, 2025 | 50.86 | 62.50 | 44.40 | 51.58 | 51.58 | 1.46% | 275,963 |
| Sep 2, 2025 | 80.32 | 85.40 | 40.20 | 50.84 | 50.84 | -42.40% | 392,407 |
| Aug 29, 2025 | 72.00 | 111.92 | 65.14 | 88.26 | 88.26 | 52.17% | 1,721,824 |
| Aug 28, 2025 | 125.00 | 128.00 | 46.82 | 58.00 | 58.00 | -51.75% | 376,262 |
| Aug 27, 2025 | 199.80 | 199.96 | 120.00 | 120.20 | 120.20 | -40.50% | 70,823 |
| Aug 26, 2025 | 224.00 | 228.00 | 202.00 | 202.00 | 202.00 | -3.81% | 5,433 |
| Aug 25, 2025 | 248.00 | 252.00 | 208.00 | 210.00 | 210.00 | -13.22% | 9,253 |
| Aug 22, 2025 | 238.00 | 256.00 | 236.00 | 242.00 | 242.00 | -2.42% | 2,224 |
| Aug 21, 2025 | 230.00 | 272.00 | 222.00 | 248.00 | 248.00 | 6.90% | 3,369 |
| Aug 20, 2025 | 206.00 | 238.00 | 204.00 | 232.00 | 232.00 | 12.62% | 5,712 |
| Aug 19, 2025 | 230.00 | 240.00 | 198.04 | 206.00 | 206.00 | -8.04% | 5,605 |
| Aug 18, 2025 | 228.00 | 254.00 | 216.00 | 224.00 | 224.00 | -1.75% | 5,364 |
| Aug 15, 2025 | 252.00 | 264.00 | 228.00 | 228.00 | 228.00 | -10.24% | 4,632 |
| Aug 14, 2025 | 278.00 | 290.00 | 250.00 | 254.00 | 254.00 | -9.93% | 3,621 |
| Aug 13, 2025 | 290.00 | 306.00 | 276.00 | 282.00 | 282.00 | -2.08% | 2,065 |
| Aug 12, 2025 | 328.00 | 330.00 | 286.00 | 288.00 | 288.00 | -10.00% | 2,179 |
| Aug 11, 2025 | 370.00 | 373.86 | 310.00 | 320.00 | 320.00 | -8.05% | 4,964 |
| Aug 8, 2025 | 372.00 | 380.00 | 344.00 | 348.00 | 348.00 | -7.94% | 1,092 |
| Aug 7, 2025 | 394.00 | 401.74 | 370.00 | 378.00 | 378.00 | -1.56% | 414 |
| Aug 6, 2025 | 374.00 | 401.88 | 374.00 | 384.00 | 384.00 | -1.54% | 1,223 |
| Aug 5, 2025 | 380.00 | 416.00 | 368.00 | 390.00 | 390.00 | 2.09% | 716 |
| Aug 4, 2025 | 398.00 | 416.00 | 366.00 | 382.00 | 382.00 | -4.02% | 740 |
| Aug 1, 2025 | 380.00 | 444.00 | 364.00 | 398.00 | 398.00 | 3.65% | 1,524 |
| Jul 31, 2025 | 360.00 | 388.00 | 358.00 | 384.00 | 384.00 | 7.26% | 1,130 |
| Jul 30, 2025 | 386.00 | 406.00 | 350.00 | 358.00 | 358.00 | -12.47% | 1,623 |
| Jul 29, 2025 | 412.00 | 412.00 | 370.00 | 409.00 | 409.00 | -1.68% | 1,556 |
| Jul 28, 2025 | 424.00 | 435.84 | 408.00 | 416.00 | 416.00 | -7.14% | 964 |
| Jul 25, 2025 | 472.00 | 476.00 | 378.00 | 448.00 | 448.00 | -5.88% | 3,035 |
| Jul 24, 2025 | 466.00 | 503.98 | 459.00 | 476.00 | 476.00 | -1.24% | 2,254 |
| Jul 23, 2025 | 470.00 | 484.00 | 452.02 | 482.00 | 482.00 | 2.55% | 1,003 |
| Jul 22, 2025 | 488.00 | 488.00 | 462.00 | 470.00 | 470.00 | -2.49% | 1,055 |
| Jul 21, 2025 | 480.00 | 482.00 | 459.00 | 482.00 | 482.00 | 1.26% | 1,036 |
| Jul 18, 2025 | 462.00 | 482.00 | 462.00 | 476.00 | 476.00 | 3.03% | 1,139 |
| Jul 17, 2025 | 500.00 | 503.00 | 460.00 | 462.00 | 462.00 | -7.60% | 2,127 |