Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.170
-0.020 (-1.68%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.17 | 1.26 | 1.15 | 1.17 | 1.17 | -1.68% | 112,669 |
| Jun 25, 2026 | 1.24 | 1.27 | 1.19 | 1.19 | 1.19 | -1.65% | 62,156 |
| Jun 24, 2026 | 1.35 | 1.41 | 1.19 | 1.21 | 1.21 | -11.68% | 142,709 |
| Jun 23, 2026 | 1.44 | 1.53 | 1.30 | 1.37 | 1.37 | -2.84% | 213,398 |
| Jun 22, 2026 | 1.48 | 1.55 | 1.38 | 1.41 | 1.41 | -2.76% | 145,663 |
| Jun 18, 2026 | 1.61 | 1.67 | 1.38 | 1.45 | 1.45 | -12.12% | 520,530 |
| Jun 17, 2026 | 1.64 | 1.68 | 1.58 | 1.65 | 1.65 | 1.85% | 40,599 |
| Jun 16, 2026 | 1.71 | 1.73 | 1.55 | 1.62 | 1.62 | -4.71% | 90,102 |
| Jun 15, 2026 | 1.82 | 1.94 | 1.67 | 1.70 | 1.70 | -5.56% | 226,937 |
| Jun 12, 2026 | 1.65 | 1.82 | 1.65 | 1.80 | 1.80 | 14.65% | 209,699 |
| Jun 11, 2026 | 1.54 | 1.60 | 1.50 | 1.57 | 1.57 | 0.64% | 37,909 |
| Jun 10, 2026 | 1.64 | 1.64 | 1.49 | 1.56 | 1.56 | 0.65% | 91,897 |
| Jun 9, 2026 | 1.51 | 1.65 | 1.49 | 1.55 | 1.55 | - | 123,785 |
| Jun 8, 2026 | 1.58 | 1.59 | 1.34 | 1.55 | 1.55 | -3.73% | 103,420 |
| Jun 5, 2026 | 1.60 | 1.69 | 1.42 | 1.61 | 1.61 | 2.55% | 216,350 |
| Jun 4, 2026 | 1.65 | 1.85 | 1.55 | 1.57 | 1.57 | - | 334,956 |
| Jun 3, 2026 | 1.52 | 1.60 | 1.49 | 1.57 | 1.57 | 4.67% | 366,622 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -9.09% | 100,941 |
| Jun 1, 2026 | 1.42 | 1.66 | 1.42 | 1.65 | 1.65 | 13.79% | 131,787 |
| May 29, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 2.11% | 54,303 |
| May 28, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 5.97% | 60,638 |
| May 27, 2026 | 1.29 | 1.38 | 1.28 | 1.34 | 1.34 | 3.08% | 43,230 |
| May 26, 2026 | 1.36 | 1.39 | 1.28 | 1.30 | 1.30 | -0.76% | 58,127 |
| May 22, 2026 | 1.39 | 1.45 | 1.30 | 1.31 | 1.31 | -4.38% | 96,044 |
| May 21, 2026 | 1.40 | 1.43 | 1.26 | 1.37 | 1.37 | -2.14% | 102,748 |
| May 20, 2026 | 1.46 | 1.47 | 1.37 | 1.40 | 1.40 | -2.78% | 70,646 |
| May 19, 2026 | 1.43 | 1.49 | 1.36 | 1.44 | 1.44 | 0.70% | 64,519 |
| May 18, 2026 | 1.55 | 1.58 | 1.42 | 1.43 | 1.43 | -7.74% | 85,273 |
| May 15, 2026 | 1.41 | 1.57 | 1.38 | 1.55 | 1.55 | 6.90% | 211,395 |
| May 14, 2026 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -5.23% | 89,761 |
| May 13, 2026 | 1.55 | 1.55 | 1.45 | 1.53 | 1.53 | 2.68% | 72,794 |
| May 12, 2026 | 1.50 | 1.62 | 1.48 | 1.49 | 1.49 | -1.97% | 98,606 |
| May 11, 2026 | 1.46 | 1.65 | 1.46 | 1.52 | 1.52 | 2.70% | 119,856 |
| May 8, 2026 | 1.49 | 1.56 | 1.45 | 1.48 | 1.48 | -2.63% | 63,385 |
| May 7, 2026 | 1.57 | 1.61 | 1.49 | 1.52 | 1.52 | -1.94% | 70,995 |
| May 6, 2026 | 1.52 | 1.61 | 1.52 | 1.55 | 1.55 | 0.65% | 65,719 |
| May 5, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -1.91% | 62,675 |
| May 4, 2026 | 1.57 | 1.70 | 1.53 | 1.57 | 1.57 | 1.29% | 106,115 |
| May 1, 2026 | 1.47 | 1.65 | 1.47 | 1.55 | 1.55 | 6.16% | 104,278 |
| Apr 30, 2026 | 1.50 | 1.57 | 1.42 | 1.46 | 1.46 | -1.35% | 107,327 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.43 | 1.48 | 1.48 | -2.63% | 106,941 |
| Apr 28, 2026 | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -2.56% | 66,136 |
| 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% | 57,090 |
| Apr 23, 2026 | 1.78 | 1.82 | 1.64 | 1.72 | 1.72 | -3.91% | 169,228 |
| Apr 22, 2026 | 1.80 | 1.90 | 1.71 | 1.79 | 1.79 | - | 122,481 |
| Apr 21, 2026 | 1.82 | 1.89 | 1.78 | 1.79 | 1.79 | 1.13% | 90,923 |
| Apr 20, 2026 | 1.83 | 1.94 | 1.68 | 1.77 | 1.77 | -5.35% | 183,872 |
| Apr 17, 2026 | 2.04 | 2.10 | 1.82 | 1.87 | 1.87 | -7.43% | 176,957 |
| Apr 16, 2026 | 2.21 | 2.29 | 1.91 | 2.02 | 2.02 | -2.88% | 177,139 |
| Apr 15, 2026 | 1.62 | 2.22 | 1.60 | 2.08 | 2.08 | 28.40% | 481,609 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.56 | 1.62 | 1.62 | -1.22% | 363,442 |
| 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% | 249,262 |
| Apr 9, 2026 | 1.68 | 1.71 | 1.56 | 1.64 | 1.64 | -7.34% | 266,401 |
| Apr 8, 2026 | 1.89 | 1.90 | 1.75 | 1.77 | 1.77 | -1.12% | 216,617 |
| Apr 7, 2026 | 1.95 | 2.01 | 1.78 | 1.79 | 1.79 | -10.05% | 260,597 |
| Apr 6, 2026 | 2.01 | 2.46 | 1.87 | 1.99 | 1.99 | -1.00% | 556,128 |
| Apr 2, 2026 | 2.10 | 2.27 | 1.92 | 2.01 | 2.01 | -4.29% | 298,732 |
| Apr 1, 2026 | 1.95 | 2.67 | 1.94 | 2.10 | 2.10 | 2.44% | 750,425 |
| Mar 31, 2026 | 1.95 | 2.16 | 1.62 | 2.05 | 2.05 | 1.99% | 549,551 |
| Mar 30, 2026 | 2.17 | 2.81 | 1.85 | 2.01 | 2.01 | -8.64% | 1,975,992 |
| Mar 27, 2026 | 1.40 | 2.66 | 1.35 | 2.20 | 2.20 | 48.65% | 12,741,859 |
| Mar 26, 2026 | 1.39 | 1.65 | 1.20 | 1.48 | 1.48 | -16.38% | 1,765,589 |
| Mar 25, 2026 | 1.12 | 1.98 | 0.45 | 1.77 | 1.77 | 77.00% | 60,880,087 |
| 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 |