Next Technology Holding Inc. - Ordinary Shares (NXTT)
1.4500
-0.2000 (-12.12%)
NASDAQ· Last Trade: Jun 21st, 1:58 PM EDT
Historical Prices For Next Technology Holding Inc. - Ordinary Shares (NXTT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 1.61 | 1.67 | 1.38 | 1.45 | 520,531 | 1.45 |
| 6/17/2026 | 1.64 | 1.68 | 1.58 | 1.65 | 40,358 | 1.65 |
| 6/16/2026 | 1.71 | 1.73 | 1.55 | 1.62 | 89,902 | 1.62 |
| 6/15/2026 | 1.82 | 1.94 | 1.67 | 1.70 | 226,706 | 1.70 |
| 6/12/2026 | 1.65 | 1.81 | 1.65 | 1.80 | 209,703 | 1.80 |
| 6/11/2026 | 1.54 | 1.60 | 1.50 | 1.57 | 37,900 | 1.57 |
| 6/10/2026 | 1.64 | 1.64 | 1.49 | 1.56 | 91,896 | 1.56 |
| 6/09/2026 | 1.51 | 1.65 | 1.49 | 1.55 | 123,786 | 1.55 |
| 6/08/2026 | 1.58 | 1.59 | 1.34 | 1.55 | 103,355 | 1.55 |
| 6/05/2026 | 1.60 | 1.69 | 1.42 | 1.61 | 216,350 | 1.61 |
| 6/04/2026 | 1.65 | 1.85 | 1.54 | 1.57 | 334,888 | 1.57 |
| 6/03/2026 | 1.52 | 1.60 | 1.49 | 1.57 | 366,624 | 1.57 |
| 6/02/2026 | 1.62 | 1.62 | 1.48 | 1.50 | 100,924 | 1.50 |
| 6/01/2026 | 1.42 | 1.66 | 1.42 | 1.65 | 131,770 | 1.65 |
| 5/29/2026 | 1.42 | 1.46 | 1.39 | 1.45 | 54,304 | 1.45 |
| 5/28/2026 | 1.31 | 1.44 | 1.31 | 1.42 | 62,627 | 1.42 |
| 5/27/2026 | 1.29 | 1.38 | 1.28 | 1.34 | 43,230 | 1.34 |
| 5/26/2026 | 1.36 | 1.39 | 1.27 | 1.30 | 58,109 | 1.30 |
| 5/22/2026 | 1.39 | 1.45 | 1.30 | 1.31 | 96,044 | 1.31 |
| 5/21/2026 | 1.40 | 1.43 | 1.26 | 1.37 | 102,748 | 1.37 |
| 5/20/2026 | 1.46 | 1.47 | 1.37 | 1.40 | 70,247 | 1.40 |
| 5/19/2026 | 1.43 | 1.49 | 1.36 | 1.44 | 64,478 | 1.44 |
| 5/18/2026 | 1.55 | 1.57 | 1.42 | 1.43 | 85,270 | 1.43 |
| 5/15/2026 | 1.41 | 1.57 | 1.38 | 1.55 | 211,396 | 1.55 |
| 5/14/2026 | 1.50 | 1.53 | 1.43 | 1.45 | 89,719 | 1.45 |
| 5/13/2026 | 1.51 | 1.55 | 1.45 | 1.53 | 72,690 | 1.53 |
| 5/12/2026 | 1.50 | 1.62 | 1.48 | 1.49 | 97,337 | 1.49 |
| 5/11/2026 | 1.46 | 1.65 | 1.46 | 1.52 | 119,444 | 1.52 |
| 5/08/2026 | 1.49 | 1.56 | 1.45 | 1.48 | 63,385 | 1.48 |
| 5/07/2026 | 1.57 | 1.61 | 1.49 | 1.52 | 69,767 | 1.52 |
| 5/06/2026 | 1.52 | 1.61 | 1.52 | 1.55 | 65,692 | 1.55 |
| 5/05/2026 | 1.56 | 1.59 | 1.50 | 1.54 | 62,503 | 1.54 |
| 5/04/2026 | 1.57 | 1.70 | 1.53 | 1.57 | 106,116 | 1.57 |
| 5/01/2026 | 1.47 | 1.65 | 1.47 | 1.55 | 104,278 | 1.55 |
| 4/30/2026 | 1.50 | 1.57 | 1.42 | 1.46 | 107,307 | 1.46 |
| 4/29/2026 | 1.54 | 1.57 | 1.43 | 1.48 | 106,446 | 1.48 |
| 4/28/2026 | 1.58 | 1.61 | 1.51 | 1.52 | 65,309 | 1.52 |
| 4/27/2026 | 1.68 | 1.75 | 1.55 | 1.56 | 134,399 | 1.56 |
| 4/24/2026 | 1.72 | 1.73 | 1.64 | 1.65 | 57,090 | 1.65 |
| 4/23/2026 | 1.78 | 1.82 | 1.64 | 1.72 | 169,128 | 1.72 |
| 4/22/2026 | 1.80 | 1.90 | 1.71 | 1.79 | 122,119 | 1.79 |
| 4/21/2026 | 1.82 | 1.89 | 1.78 | 1.79 | 90,914 | 1.79 |
| 4/20/2026 | 1.83 | 1.94 | 1.68 | 1.77 | 183,379 | 1.77 |
| 4/17/2026 | 2.04 | 2.10 | 1.82 | 1.87 | 176,958 | 1.87 |
| 4/16/2026 | 2.21 | 2.29 | 1.91 | 2.02 | 177,103 | 2.02 |
| 4/15/2026 | 1.62 | 2.22 | 1.60 | 2.08 | 480,640 | 2.08 |
| 4/14/2026 | 1.70 | 1.70 | 1.56 | 1.62 | 363,042 | 1.62 |
| 4/13/2026 | 1.54 | 1.69 | 1.49 | 1.64 | 211,067 | 1.64 |
| 4/10/2026 | 1.65 | 1.67 | 1.47 | 1.57 | 249,262 | 1.57 |
| 4/09/2026 | 1.68 | 1.71 | 1.56 | 1.64 | 265,224 | 1.64 |
| 4/08/2026 | 1.89 | 1.90 | 1.75 | 1.77 | 216,574 | 1.77 |
| 4/07/2026 | 1.95 | 2.01 | 1.78 | 1.79 | 252,110 | 1.79 |
| 4/06/2026 | 2.01 | 2.46 | 1.86 | 1.99 | 553,627 | 1.99 |
| 4/02/2026 | 2.10 | 2.27 | 1.92 | 2.01 | 298,733 | 2.01 |
| 4/01/2026 | 1.95 | 2.67 | 1.94 | 2.10 | 749,589 | 2.10 |
| 3/31/2026 | 1.95 | 2.16 | 1.62 | 2.05 | 546,505 | 2.05 |
| 3/30/2026 | 2.17 | 2.81 | 1.85 | 2.01 | 1,973,612 | 2.01 |
| 3/27/2026 | 1.40 | 2.66 | 1.35 | 2.20 | 12,741,868 | 2.20 |
| 3/26/2026 | 1.39 | 1.65 | 1.20 | 1.48 | 1,756,542 | 1.48 |
| 3/25/2026 | 1.12 | 1.98 | 0.45 | 1.77 | 60,775,016 | 1.77 |
| 3/24/2026 | 1.53 | 1.73 | 0.85 | 1.00 | 875,611 | 1.00 |
| 3/23/2026 | 1.75 | 1.79 | 1.45 | 1.50 | 210,795 | 1.50 |