Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.520
-0.040 (-2.56%)
At close: Apr 28, 2026, 4:00 PM EDT
1.510
-0.010 (-0.66%)
After-hours: Apr 28, 2026, 7:49 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -2.56% | 64,844 |
| Apr 27, 2026 | 1.68 | 1.75 | 1.55 | 1.56 | 1.56 | -5.45% | 134,408 |
| Apr 24, 2026 | 1.72 | 1.73 | 1.64 | 1.65 | 1.65 | -4.07% | 57,070 |
| Apr 23, 2026 | 1.78 | 1.82 | 1.64 | 1.72 | 1.72 | -3.91% | 167,859 |
| Apr 22, 2026 | 1.80 | 1.90 | 1.71 | 1.79 | 1.79 | - | 119,805 |
| Apr 21, 2026 | 1.82 | 1.89 | 1.78 | 1.79 | 1.79 | 1.13% | 90,871 |
| Apr 20, 2026 | 1.83 | 1.94 | 1.68 | 1.77 | 1.77 | -5.35% | 182,697 |
| Apr 17, 2026 | 2.04 | 2.10 | 1.82 | 1.87 | 1.87 | -7.43% | 173,356 |
| Apr 16, 2026 | 2.21 | 2.29 | 1.91 | 2.02 | 2.02 | -2.88% | 176,990 |
| Apr 15, 2026 | 1.62 | 2.22 | 1.60 | 2.08 | 2.08 | 28.40% | 469,083 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.56 | 1.62 | 1.62 | -1.22% | 360,292 |
| Apr 13, 2026 | 1.54 | 1.69 | 1.49 | 1.64 | 1.64 | 4.46% | 211,917 |
| Apr 10, 2026 | 1.65 | 1.67 | 1.47 | 1.57 | 1.57 | -4.27% | 248,644 |
| Apr 9, 2026 | 1.68 | 1.71 | 1.56 | 1.64 | 1.64 | -7.34% | 262,001 |
| Apr 8, 2026 | 1.89 | 1.90 | 1.75 | 1.77 | 1.77 | -1.12% | 212,383 |
| Apr 7, 2026 | 1.95 | 2.01 | 1.78 | 1.79 | 1.79 | -10.05% | 232,127 |
| Apr 6, 2026 | 2.01 | 2.46 | 1.87 | 1.99 | 1.99 | -1.00% | 552,175 |
| Apr 2, 2026 | 2.10 | 2.27 | 1.92 | 2.01 | 2.01 | -4.29% | 290,443 |
| Apr 1, 2026 | 1.95 | 2.67 | 1.94 | 2.10 | 2.10 | 2.44% | 743,894 |
| Mar 31, 2026 | 1.95 | 2.16 | 1.62 | 2.05 | 2.05 | 1.99% | 541,489 |
| Mar 30, 2026 | 2.17 | 2.81 | 1.85 | 2.01 | 2.01 | -8.64% | 1,942,294 |
| Mar 27, 2026 | 1.40 | 2.66 | 1.35 | 2.20 | 2.20 | 48.65% | 12,572,747 |
| Mar 26, 2026 | 1.39 | 1.65 | 1.20 | 1.48 | 1.48 | -16.38% | 1,714,437 |
| Mar 25, 2026 | 1.12 | 1.98 | 0.45 | 1.77 | 1.77 | 77.00% | 60,715,806 |
| Mar 24, 2026 | 1.53 | 1.74 | 0.85 | 1.00 | 1.00 | -33.33% | 975,380 |
| Mar 23, 2026 | 1.75 | 1.79 | 1.45 | 1.50 | 1.50 | -25.00% | 217,783 |
| Mar 20, 2026 | 1.95 | 2.00 | 1.10 | 2.00 | 2.00 | 7.53% | 735,611 |
| Mar 19, 2026 | 2.00 | 2.10 | 1.68 | 1.86 | 1.86 | -11.85% | 139,401 |
| Mar 18, 2026 | 2.19 | 2.30 | 2.04 | 2.11 | 2.11 | -3.65% | 74,563 |
| Mar 17, 2026 | 2.38 | 2.59 | 2.18 | 2.19 | 2.19 | -7.59% | 71,046 |
| Mar 16, 2026 | 2.50 | 2.66 | 2.19 | 2.37 | 2.37 | -4.05% | 98,598 |
| Mar 13, 2026 | 2.66 | 2.80 | 2.30 | 2.47 | 2.47 | -1.98% | 94,979 |
| Mar 12, 2026 | 2.60 | 2.77 | 2.48 | 2.52 | 2.52 | -6.67% | 96,806 |
| Mar 11, 2026 | 2.94 | 3.10 | 2.70 | 2.70 | 2.70 | -11.76% | 70,054 |
| Mar 10, 2026 | 3.31 | 3.44 | 3.00 | 3.06 | 3.06 | -1.92% | 43,032 |
| Mar 9, 2026 | 3.18 | 3.21 | 3.00 | 3.12 | 3.12 | -4.88% | 17,942 |
| 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% | 16,080 |
| Mar 4, 2026 | 3.54 | 3.66 | 3.30 | 3.37 | 3.37 | -0.88% | 30,603 |
| Mar 3, 2026 | 3.38 | 3.51 | 3.25 | 3.40 | 3.40 | -3.55% | 15,606 |
| Mar 2, 2026 | 3.58 | 3.64 | 3.35 | 3.53 | 3.53 | -4.47% | 27,530 |
| Feb 27, 2026 | 3.71 | 3.76 | 3.34 | 3.69 | 3.69 | -1.60% | 17,699 |
| Feb 26, 2026 | 3.23 | 3.76 | 3.23 | 3.75 | 3.75 | 11.94% | 54,098 |
| 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% | 18,214 |
| 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% | 40,159 |
| Feb 19, 2026 | 3.16 | 3.16 | 2.75 | 2.89 | 2.89 | -9.69% | 56,511 |
| Feb 18, 2026 | 2.70 | 3.35 | 2.70 | 3.20 | 3.20 | 7.74% | 112,885 |
| 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 |