Nextool Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	43.01	44.44	40.52	41.05	41.05	-2.10%	7,068,553
Jan 21, 2026	38.20	43.60	38.15	41.93	41.93	9.91%	7,961,947
Jan 20, 2026	39.21	39.47	37.50	38.15	38.15	-3.17%	3,777,970
Jan 19, 2026	40.47	40.98	38.61	39.40	39.40	-1.62%	4,188,743
Jan 16, 2026	40.99	41.38	39.53	40.05	40.05	1.21%	5,428,326
Jan 15, 2026	38.95	42.95	36.41	39.57	39.57	1.07%	10,869,030
Jan 14, 2026	34.34	40.54	34.21	39.15	39.15	15.90%	10,945,220
Jan 13, 2026	35.12	35.12	32.87	33.78	33.78	-4.41%	5,124,616
Jan 12, 2026	36.75	37.20	34.46	35.34	35.34	-2.59%	5,686,650
Jan 9, 2026	34.36	37.77	33.90	36.28	36.28	4.25%	8,199,913
Jan 8, 2026	30.99	35.30	30.99	34.80	34.80	11.25%	9,218,871
Jan 7, 2026	29.20	31.67	29.00	31.28	31.28	8.24%	5,417,829
Jan 6, 2026	28.59	29.22	28.45	28.90	28.90	1.16%	1,469,168
Jan 5, 2026	28.06	28.63	28.06	28.57	28.57	2.07%	1,263,612
Dec 31, 2025	28.00	28.27	27.71	27.99	27.99	-0.04%	678,699
Dec 30, 2025	27.74	28.19	27.74	28.00	28.00	0.21%	773,588
Dec 29, 2025	28.30	28.30	27.81	27.94	27.94	-0.43%	809,118
Dec 26, 2025	28.38	28.81	27.91	28.06	28.06	-1.27%	1,094,044
Dec 25, 2025	28.13	28.66	28.10	28.42	28.42	0.67%	1,277,648
Dec 24, 2025	28.64	28.64	27.97	28.23	28.23	1.26%	1,122,930
Dec 23, 2025	27.54	28.44	27.54	27.88	27.88	0.54%	1,109,193
Dec 22, 2025	27.01	28.13	27.01	27.73	27.73	2.32%	1,395,002
Dec 19, 2025	27.01	27.34	26.97	27.10	27.10	0.33%	643,310
Dec 18, 2025	26.48	27.27	26.40	27.01	27.01	1.58%	1,214,987
Dec 17, 2025	26.70	26.76	25.81	26.59	26.59	0.15%	858,698
Dec 16, 2025	27.00	27.00	26.45	26.55	26.55	-1.67%	1,019,408
Dec 15, 2025	27.15	27.27	26.90	27.00	27.00	-1.10%	836,053
Dec 12, 2025	26.84	27.62	26.84	27.30	27.30	1.41%	1,233,524
Dec 11, 2025	27.29	27.37	26.92	26.92	26.92	-0.96%	984,336
Dec 10, 2025	27.70	27.80	27.02	27.18	27.18	-1.06%	832,624
Dec 9, 2025	27.78	27.93	27.45	27.47	27.47	-1.15%	751,326
Dec 8, 2025	27.33	27.89	27.24	27.79	27.79	2.06%	1,179,075
Dec 5, 2025	27.49	27.49	26.89	27.23	27.23	0.18%	804,783
Dec 4, 2025	27.16	27.49	26.69	27.18	27.18	-0.80%	1,010,714
Dec 3, 2025	27.25	27.47	27.11	27.40	27.40	0.70%	1,035,444
Dec 2, 2025	27.30	27.36	27.01	27.21	27.21	-0.04%	866,466
Dec 1, 2025	27.18	27.46	26.89	27.22	27.22	0.67%	904,184
Nov 28, 2025	26.69	27.14	26.39	27.04	27.04	1.31%	1,005,907
Nov 27, 2025	26.11	27.25	26.11	26.69	26.69	2.22%	1,302,579
Nov 26, 2025	26.61	26.78	26.10	26.11	26.11	-2.06%	848,599
Nov 25, 2025	25.83	26.90	25.83	26.66	26.66	3.21%	1,602,144
Nov 24, 2025	25.38	25.97	25.38	25.83	25.83	1.77%	888,845
Nov 21, 2025	26.54	26.84	25.25	25.38	25.38	-4.73%	1,465,375
Nov 20, 2025	27.00	27.25	26.58	26.64	26.64	-0.93%	1,091,377
Nov 19, 2025	27.58	27.72	26.76	26.89	26.89	-2.82%	1,363,795
Nov 18, 2025	27.50	27.97	27.37	27.67	27.67	0.07%	1,500,406
Nov 17, 2025	27.83	28.02	27.52	27.65	27.65	-0.65%	1,057,898
Nov 14, 2025	28.02	28.19	27.65	27.83	27.83	-1.45%	1,238,069
Nov 13, 2025	28.03	28.48	28.03	28.24	28.24	0.04%	1,260,078
Nov 12, 2025	28.60	28.78	27.94	28.23	28.23	-1.64%	1,592,289