Nextool Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.79	48.30	46.65	47.65	47.65	1.84%	1,608,394
Mar 5, 2026	47.99	48.16	46.00	46.79	46.79	1.47%	1,902,596
Mar 4, 2026	44.80	47.31	44.14	46.11	46.11	2.90%	2,709,387
Mar 3, 2026	50.49	50.98	44.42	44.81	44.81	-10.97%	3,720,311
Mar 2, 2026	50.30	50.80	49.16	50.33	50.33	-2.61%	2,764,663
Feb 27, 2026	52.32	52.80	51.22	51.68	51.68	-3.11%	2,435,350
Feb 26, 2026	49.56	54.80	48.66	53.34	53.34	6.96%	4,648,182
Feb 25, 2026	48.04	49.88	46.68	49.87	49.87	3.81%	2,981,489
Feb 24, 2026	51.28	52.06	47.81	48.04	48.04	-3.98%	3,328,772
Feb 13, 2026	46.99	51.99	46.89	50.03	50.03	5.59%	4,239,184
Feb 12, 2026	48.77	48.95	45.71	47.38	47.38	-1.29%	3,527,450
Feb 11, 2026	48.57	49.69	46.68	48.00	48.00	0.76%	2,769,954
Feb 10, 2026	48.84	48.98	46.80	47.64	47.64	-2.76%	3,094,920
Feb 9, 2026	46.32	49.60	46.32	48.99	48.99	8.22%	4,437,064
Feb 6, 2026	42.23	46.86	42.18	45.27	45.27	4.31%	4,387,319
Feb 5, 2026	42.77	44.50	41.50	43.40	43.40	1.38%	3,067,376
Feb 4, 2026	43.00	44.73	42.24	42.81	42.81	-1.04%	3,629,274
Feb 3, 2026	41.09	43.58	40.53	43.26	43.26	6.74%	3,855,658
Feb 2, 2026	43.50	43.86	40.52	40.53	40.53	-7.57%	4,502,858
Jan 30, 2026	40.19	45.50	39.32	43.85	43.85	7.53%	5,959,536
Jan 29, 2026	40.50	43.28	40.19	40.78	40.78	0.69%	5,656,498
Jan 28, 2026	42.80	43.28	39.80	40.50	40.50	-4.03%	4,846,497
Jan 27, 2026	40.91	42.98	40.30	42.20	42.20	3.15%	4,774,325
Jan 26, 2026	41.45	43.18	40.39	40.91	40.91	-0.85%	4,613,820
Jan 23, 2026	41.66	41.75	40.60	41.26	41.26	0.51%	4,057,638
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