Next Technology Holding Inc. - Ordinary Shares (NXTT)
2.0000
+0.1400 (7.53%)
NASDAQ · Last Trade: Mar 22nd, 8:21 PM EDT
Historical Prices For Next Technology Holding Inc. - Ordinary Shares (NXTT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 1.95 | 2.00 | 1.10 | 2.00 | 735,612 | 2.00 |
| 3/19/2026 | 2.00 | 2.10 | 1.68 | 1.86 | 138,937 | 1.86 |
| 3/18/2026 | 2.19 | 2.30 | 2.04 | 2.11 | 73,104 | 2.11 |
| 3/17/2026 | 2.38 | 2.58 | 2.18 | 2.19 | 70,894 | 2.19 |
| 3/16/2026 | 2.50 | 2.66 | 2.19 | 2.37 | 98,598 | 2.37 |
| 3/13/2026 | 2.66 | 2.80 | 2.30 | 2.47 | 94,980 | 2.47 |
| 3/12/2026 | 2.60 | 2.77 | 2.48 | 2.52 | 96,804 | 2.52 |
| 3/11/2026 | 2.94 | 3.10 | 2.70 | 2.70 | 70,035 | 2.70 |
| 3/10/2026 | 3.31 | 3.44 | 3.00 | 3.06 | 43,033 | 3.06 |
| 3/09/2026 | 3.18 | 3.21 | 3.00 | 3.12 | 17,938 | 3.12 |
| 3/06/2026 | 3.60 | 3.63 | 3.17 | 3.28 | 22,113 | 3.28 |
| 3/05/2026 | 3.39 | 3.55 | 3.38 | 3.48 | 16,074 | 3.48 |
| 3/04/2026 | 3.54 | 3.66 | 3.30 | 3.37 | 30,603 | 3.37 |
| 3/03/2026 | 3.38 | 3.51 | 3.25 | 3.40 | 15,600 | 3.40 |
| 3/02/2026 | 3.58 | 3.63 | 3.35 | 3.52 | 23,305 | 3.52 |
| 2/27/2026 | 3.71 | 3.76 | 3.34 | 3.69 | 17,700 | 3.69 |
| 2/26/2026 | 3.23 | 3.76 | 3.23 | 3.75 | 54,044 | 3.75 |
| 2/25/2026 | 3.06 | 3.43 | 3.06 | 3.35 | 24,321 | 3.35 |
| 2/24/2026 | 2.97 | 3.25 | 2.88 | 3.19 | 18,215 | 3.19 |
| 2/23/2026 | 3.10 | 3.19 | 2.90 | 2.98 | 22,295 | 2.98 |
| 2/20/2026 | 2.88 | 3.30 | 2.82 | 3.13 | 40,159 | 3.13 |
| 2/19/2026 | 3.16 | 3.16 | 2.75 | 2.89 | 56,473 | 2.89 |
| 2/18/2026 | 2.70 | 3.35 | 2.70 | 3.20 | 112,866 | 3.20 |
| 2/17/2026 | 2.95 | 3.10 | 2.67 | 2.97 | 24,320 | 2.97 |
| 2/13/2026 | 2.60 | 3.16 | 2.60 | 2.94 | 46,728 | 2.94 |
| 2/12/2026 | 2.87 | 2.92 | 2.58 | 2.60 | 62,755 | 2.60 |
| 2/11/2026 | 3.02 | 3.09 | 2.73 | 2.96 | 72,083 | 2.96 |
| 2/10/2026 | 3.34 | 3.34 | 2.88 | 3.03 | 82,834 | 3.03 |
| 2/09/2026 | 3.78 | 3.78 | 3.04 | 3.14 | 101,938 | 3.14 |
| 2/06/2026 | 3.76 | 3.96 | 3.45 | 3.72 | 107,859 | 3.72 |
| 2/05/2026 | 4.15 | 4.15 | 3.60 | 3.70 | 73,790 | 3.70 |
| 2/04/2026 | 4.37 | 4.78 | 4.16 | 4.25 | 81,948 | 4.25 |
| 2/03/2026 | 4.46 | 4.54 | 4.29 | 4.34 | 56,025 | 4.34 |
| 2/02/2026 | 4.70 | 4.73 | 4.21 | 4.33 | 65,897 | 4.33 |
| 1/30/2026 | 4.98 | 5.07 | 4.72 | 4.92 | 52,841 | 4.92 |
| 1/29/2026 | 5.50 | 5.50 | 4.66 | 5.11 | 94,329 | 5.11 |
| 1/28/2026 | 5.92 | 6.00 | 5.40 | 5.51 | 85,305 | 5.51 |
| 1/27/2026 | 6.08 | 6.20 | 5.81 | 5.98 | 56,038 | 5.98 |
| 1/26/2026 | 6.30 | 6.30 | 5.91 | 5.99 | 48,747 | 5.99 |
| 1/23/2026 | 6.04 | 6.40 | 5.90 | 6.32 | 125,192 | 6.32 |
| 1/22/2026 | 6.63 | 7.16 | 5.80 | 5.83 | 298,264 | 5.83 |
| 1/21/2026 | 6.56 | 6.81 | 6.25 | 6.50 | 54,052 | 6.50 |
| 1/20/2026 | 6.88 | 7.03 | 6.23 | 6.74 | 81,851 | 6.74 |
| 1/16/2026 | 6.95 | 7.02 | 6.82 | 6.90 | 37,779 | 6.90 |
| 1/15/2026 | 6.96 | 7.11 | 6.62 | 7.10 | 46,090 | 7.10 |
| 1/14/2026 | 6.95 | 7.11 | 6.80 | 7.03 | 45,402 | 7.03 |
| 1/13/2026 | 6.92 | 7.34 | 6.72 | 6.94 | 59,122 | 6.94 |
| 1/12/2026 | 7.39 | 7.52 | 6.77 | 6.90 | 133,202 | 6.90 |
| 1/09/2026 | 8.26 | 8.59 | 6.67 | 7.39 | 189,686 | 7.39 |
| 1/08/2026 | 7.32 | 8.56 | 6.91 | 8.26 | 242,516 | 8.26 |
| 1/07/2026 | 8.32 | 9.10 | 7.07 | 7.15 | 193,703 | 7.15 |
| 1/06/2026 | 7.99 | 9.23 | 7.86 | 9.23 | 1,784,538 | 9.23 |
| 1/05/2026 | 6.87 | 8.15 | 6.80 | 7.88 | 67,992 | 7.88 |
| 1/02/2026 | 6.15 | 7.09 | 6.15 | 6.78 | 37,462 | 6.78 |
| 12/31/2025 | 6.10 | 6.37 | 6.01 | 6.03 | 24,295 | 6.03 |
| 12/30/2025 | 6.30 | 6.41 | 6.21 | 6.21 | 13,089 | 6.21 |
| 12/29/2025 | 6.67 | 6.80 | 6.25 | 6.26 | 24,534 | 6.26 |
| 12/26/2025 | 6.83 | 6.94 | 6.59 | 6.65 | 24,300 | 6.65 |
| 12/24/2025 | 6.77 | 6.94 | 6.49 | 6.88 | 23,026 | 6.88 |
| 12/23/2025 | 7.18 | 7.21 | 6.81 | 6.82 | 32,449 | 6.82 |