Want to see NXTT full AI Analyst Report?
Next Technology Holding (NXTT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.78 | 5.30 | 4.64 | 5.30 | 5.30 | +9.28% | 24,978 | 0.16 |
| Oct 29, 2026 | 4.76 | 5.00 | 4.76 | 4.85 | 4.85 | +2.97% | 6,885 | 0.04 |
| Oct 28, 2026 | 4.97 | 5.07 | 4.51 | 4.71 | 4.71 | -5.99% | 19,657 | 0.13 |
| Oct 27, 2026 | 5.04 | 5.05 | 4.91 | 5.01 | 5.01 | +1.11% | 4,609 | 0.03 |
| Oct 26, 2026 | 5.05 | 5.36 | 4.91 | 4.96 | 4.96 | -3.41% | 19,364 | 0.12 |
| Oct 23, 2026 | 5.20 | 5.31 | 5.10 | 5.13 | 5.13 | -1.16% | 8,454 | 0.05 |
| Oct 22, 2026 | 5.27 | 5.42 | 5.19 | 5.19 | 5.19 | -6.32% | 3,226 | 0.02 |
| Oct 21, 2026 | 5.00 | 5.54 | 5.00 | 5.54 | 5.54 | +10.80% | 13,428 | 0.09 |
| Oct 20, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | -0.60% | 6,051 | 0.04 |
| Oct 19, 2026 | 5.00 | 5.11 | 4.91 | 5.03 | 5.03 | -3.08% | 8,222 | 0.05 |
| Oct 16, 2026 | 5.24 | 5.40 | 4.90 | 5.19 | 5.19 | -0.76% | 19,523 | 0.13 |
| Oct 15, 2026 | 5.28 | 5.72 | 5.16 | 5.23 | 5.23 | -2.06% | 43,663 | 0.28 |
| Oct 14, 2026 | 5.61 | 5.87 | 5.12 | 5.34 | 5.34 | -4.73% | 23,366 | 0.15 |
| Oct 13, 2026 | 5.35 | 6.06 | 5.35 | 5.61 | 5.61 | +10.99% | 30,808 | 0.20 |
| Oct 12, 2026 | 5.14 | 5.40 | 4.72 | 5.05 | 5.05 | -4.72% | 40,260 | 0.26 |
| Oct 09, 2026 | 5.21 | 5.30 | 5.20 | 5.30 | 5.30 | +1.15% | 6,203 | 0.04 |
| Oct 08, 2026 | 5.27 | 5.46 | 5.15 | 5.24 | 5.24 | -1.13% | 21,860 | 0.14 |
| Oct 07, 2026 | 5.34 | 5.46 | 5.20 | 5.30 | 5.30 | -4.85% | 15,807 | 0.10 |
| Oct 06, 2026 | 5.24 | 5.64 | 5.24 | 5.57 | 5.57 | +8.58% | 14,323 | 0.09 |
| Oct 05, 2026 | 5.68 | 5.68 | 5.08 | 5.13 | 5.13 | -8.56% | 32,766 | 0.22 |
| Oct 02, 2026 | 5.70 | 5.81 | 5.40 | 5.61 | 5.61 | -1.23% | 28,276 | 0.19 |
| Oct 01, 2026 | 5.31 | 5.70 | 5.31 | 5.68 | 5.68 | +8.81% | 22,504 | 0.15 |
| Sep 30, 2026 | 5.20 | 5.39 | 5.12 | 5.22 | 5.22 | +2.37% | 10,966 | 0.07 |
| Sep 29, 2026 | 5.14 | 5.25 | 5.07 | 5.10 | 5.10 | -2.69% | 12,645 | 0.08 |
| Sep 28, 2026 | 5.68 | 5.70 | 5.12 | 5.24 | 5.24 | -7.58% | 30,036 | 0.20 |
| Sep 25, 2026 | 5.66 | 6.13 | 5.52 | 5.67 | 5.67 | -0.09% | 13,977 | 0.09 |
| Sep 24, 2026 | 5.68 | 5.80 | 5.52 | 5.68 | 5.68 | -0.44% | 14,929 | 0.10 |
| Sep 23, 2026 | 6.15 | 6.23 | 5.70 | 5.70 | 5.70 | -8.80% | 24,560 | 0.16 |
| Sep 22, 2026 | 6.70 | 6.70 | 6.05 | 6.25 | 6.25 | -7.54% | 46,546 | 0.31 |
| Sep 21, 2026 | 5.80 | 6.98 | 5.62 | 6.76 | 6.76 | +26.12% | 279,436 | 1.94 |
| Sep 18, 2026 | 5.58 | 6.10 | 5.05 | 5.36 | 5.36 | -2.28% | 139,102 | 0.98 |
| Sep 17, 2026 | 5.41 | 5.60 | 5.34 | 5.49 | 5.49 | +3.69% | 19,773 | 0.14 |
| Sep 16, 2026 | 5.12 | 5.71 | 5.12 | 5.29 | 5.29 | +0.86% | 11,074 | 0.08 |
| Sep 15, 2026 | 5.85 | 5.85 | 5.04 | 5.25 | 5.25 | -10.27% | 26,451 | 0.19 |
| Sep 14, 2026 | 5.33 | 6.10 | 5.09 | 5.85 | 5.85 | +9.66% | 67,228 | 0.48 |
| Sep 11, 2026 | 4.89 | 5.81 | 4.67 | 5.33 | 5.33 | +10.35% | 85,519 | 0.62 |
| Sep 10, 2026 | 4.74 | 4.99 | 4.60 | 4.83 | 4.83 | +1.26% | 20,465 | 0.15 |
| Sep 09, 2026 | 5.07 | 5.15 | 4.76 | 4.77 | 4.77 | -5.92% | 37,585 | 0.27 |
| Sep 08, 2026 | 5.27 | 5.57 | 4.76 | 5.07 | 5.07 | -3.61% | 32,280 | 0.24 |
| Sep 07, 2026 | 6.00 | 6.00 | 5.16 | 5.26 | 5.26 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.00 | 6.00 | 5.16 | 5.26 | 5.26 | -11.30% | 79,210 | 0.58 |
| Sep 03, 2026 | 5.40 | 6.15 | 5.40 | 5.93 | 5.93 | +9.21% | 40,158 | 0.30 |
| Sep 02, 2026 | 5.36 | 5.68 | 5.34 | 5.43 | 5.43 | +2.07% | 15,858 | 0.12 |
| Sep 01, 2026 | 5.75 | 5.75 | 5.24 | 5.32 | 5.32 | -8.28% | 35,162 | 0.26 |
| Aug 31, 2026 | 6.10 | 6.21 | 5.64 | 5.80 | 5.80 | -3.65% | 50,427 | 0.38 |
| Aug 28, 2026 | 6.88 | 7.51 | 5.89 | 6.02 | 6.02 | -12.88% | 124,819 | 0.95 |
| Aug 27, 2026 | 6.75 | 7.50 | 6.42 | 6.91 | 6.91 | +1.77% | 59,310 | 0.45 |
| Aug 26, 2026 | 6.12 | 6.86 | 5.91 | 6.79 | 6.79 | +1.34% | 87,390 | 0.67 |
| Aug 25, 2026 | 7.40 | 7.58 | 6.57 | 6.70 | 6.70 | -13.21% | 117,148 | 0.92 |
| Aug 24, 2026 | 7.58 | 8.50 | 7.57 | 7.72 | 7.72 | +0.78% | 140,652 | 1.12 |
