Nextool Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	52.85	58.50	50.61	56.78	56.78	16.28%	10,806,241
Aug 21, 2026	47.28	49.87	46.62	48.83	48.83	2.37%	2,866,043
Aug 20, 2026	48.00	49.07	46.72	47.70	47.70	0.32%	3,345,861
Aug 19, 2026	50.44	51.79	47.23	47.55	47.55	-10.54%	5,423,421
Aug 18, 2026	53.10	54.77	51.57	53.15	53.15	1.53%	6,209,056
Aug 17, 2026	50.38	53.99	49.00	52.35	52.35	3.87%	6,775,711
Aug 14, 2026	48.15	50.42	47.11	50.40	50.40	6.51%	4,889,107
Aug 13, 2026	50.00	50.22	46.78	47.32	47.32	-4.48%	4,777,230
Aug 12, 2026	46.80	50.78	46.78	49.54	49.54	6.06%	6,517,231
Aug 11, 2026	47.53	48.79	46.16	46.71	46.71	-2.89%	4,270,223
Aug 10, 2026	49.98	50.98	46.38	48.10	48.10	-3.16%	8,839,830
Aug 7, 2026	41.37	49.67	40.25	49.67	49.67	20.00%	7,825,732
Aug 6, 2026	39.99	42.10	39.30	41.39	41.39	2.15%	4,187,951
Aug 5, 2026	37.00	41.00	36.10	40.52	40.52	12.00%	5,039,743
Aug 4, 2026	34.60	36.66	34.30	36.18	36.18	5.60%	4,017,161
Aug 3, 2026	34.66	35.25	33.50	34.26	34.26	1.36%	5,370,760
Jul 31, 2026	34.51	37.28	33.78	33.80	33.80	5.30%	5,070,731
Jul 30, 2026	35.61	36.48	31.65	32.10	32.10	-11.20%	5,656,721
Jul 29, 2026	37.37	38.58	33.73	36.15	36.15	-3.21%	5,179,365
Jul 28, 2026	39.79	42.24	37.31	37.35	37.35	-8.52%	4,281,666
Jul 27, 2026	39.93	40.87	37.51	40.83	40.83	3.11%	3,740,555
Jul 24, 2026	39.70	41.11	38.91	39.60	39.60	-1.54%	3,660,330
Jul 23, 2026	42.52	43.45	39.40	40.22	40.22	-4.71%	4,240,670
Jul 22, 2026	43.46	45.63	41.63	42.21	42.21	-2.99%	5,476,987
Jul 21, 2026	39.59	43.63	33.56	43.51	43.51	11.45%	7,734,325
Jul 20, 2026	48.02	49.13	37.78	39.04	39.04	-17.08%	7,107,312
Jul 17, 2026	52.50	53.15	47.00	47.08	47.08	-11.74%	4,114,589
Jul 16, 2026	57.12	58.15	52.50	53.34	53.34	-8.93%	3,653,901
Jul 15, 2026	64.83	65.77	58.17	58.57	58.57	-7.30%	3,356,662
Jul 14, 2026	62.14	64.44	58.72	63.18	63.18	0.02%	4,550,819
Jul 13, 2026	65.10	69.35	62.00	63.17	63.17	-7.62%	5,264,196
Jul 10, 2026	73.89	76.68	68.38	68.38	68.38	-9.07%	6,625,707
Jul 9, 2026	69.88	75.91	68.96	75.20	75.20	7.86%	7,862,130
Jul 8, 2026	66.66	71.69	61.20	69.72	69.72	2.23%	6,437,014
Jul 7, 2026	63.47	69.75	62.00	68.20	68.20	6.43%	7,026,106
Jul 6, 2026	64.88	67.98	58.22	64.08	64.08	-0.05%	6,339,827
Jul 3, 2026	66.14	68.00	64.01	64.11	64.11	-4.31%	4,936,743
Jul 2, 2026	70.05	73.67	66.01	67.00	67.00	-10.73%	6,575,360
Jul 1, 2026	78.84	83.83	74.66	75.05	75.05	-4.58%	6,680,514
Jun 30, 2026	76.00	82.59	74.01	78.65	78.65	3.03%	6,414,895
Jun 29, 2026	71.64	82.86	71.64	76.34	76.34	7.07%	8,060,956
Jun 26, 2026	72.08	74.00	70.20	71.30	71.30	-1.60%	4,910,254
Jun 25, 2026	74.71	79.00	72.38	72.46	72.46	-2.99%	5,771,052
Jun 24, 2026	70.33	75.18	69.01	74.69	74.69	3.02%	6,036,120
Jun 23, 2026	71.00	78.00	68.13	72.50	72.50	1.41%	6,037,393
Jun 22, 2026	67.93	73.50	65.60	71.49	71.49	3.23%	6,800,262
Jun 18, 2026	68.11	70.69	65.80	69.25	69.25	2.44%	5,704,721
Jun 17, 2026	64.05	69.37	63.58	67.60	67.60	2.72%	6,342,707
Jun 16, 2026	61.70	66.58	61.08	65.81	65.81	6.15%	8,032,159
Jun 15, 2026	60.08	63.48	59.00	62.00	62.00	7.27%	7,970,614