Nextool Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.00	50.79	47.12	47.48	47.48	-4.02%	2,047,645
Sep 29, 2026	48.60	50.13	48.25	49.47	49.47	1.17%	1,760,545
Sep 28, 2026	52.01	52.03	48.08	48.90	48.90	-6.11%	2,858,713
Sep 24, 2026	53.39	53.84	52.05	52.08	52.08	-2.75%	1,855,170
Sep 23, 2026	52.98	54.00	52.41	53.55	53.55	1.61%	2,469,081
Sep 22, 2026	54.67	54.88	52.40	52.70	52.70	-0.57%	2,521,461
Sep 21, 2026	53.55	53.97	52.40	53.00	53.00	-0.15%	3,140,108
Sep 18, 2026	53.00	54.02	51.52	53.08	53.08	3.55%	3,962,513
Sep 17, 2026	51.71	52.31	50.60	51.26	51.26	-1.02%	2,911,718
Sep 16, 2026	48.79	52.00	48.35	51.79	51.79	6.48%	3,977,814
Sep 15, 2026	46.59	50.26	46.59	48.64	48.64	3.71%	3,554,873
Sep 14, 2026	45.16	47.45	44.86	46.90	46.90	1.78%	2,125,162
Sep 11, 2026	46.50	46.87	44.01	46.08	46.08	-2.81%	2,515,857
Sep 10, 2026	47.50	48.57	46.98	47.41	47.41	-0.61%	2,380,206
Sep 9, 2026	48.46	49.67	46.99	47.70	47.70	-0.79%	2,802,434
Sep 8, 2026	49.27	50.18	47.92	48.08	48.08	-2.42%	3,033,317
Sep 7, 2026	47.57	49.77	47.57	49.27	49.27	4.61%	3,551,275
Sep 4, 2026	50.09	51.26	46.75	47.10	47.10	-5.06%	3,893,201
Sep 3, 2026	50.60	50.60	48.61	49.61	49.61	-0.76%	3,304,026
Sep 2, 2026	49.88	51.05	49.00	49.99	49.99	-2.15%	3,285,212
Sep 1, 2026	52.95	53.46	50.72	51.09	51.09	-3.51%	3,953,753
Aug 31, 2026	50.15	53.10	50.15	52.95	52.95	1.24%	3,873,769
Aug 28, 2026	54.59	55.34	52.10	52.30	52.30	-5.58%	5,143,196
Aug 27, 2026	55.12	56.04	53.67	55.39	55.39	0.51%	5,671,348
Aug 26, 2026	56.80	56.80	53.91	55.11	55.11	-1.31%	4,847,454
Aug 25, 2026	56.51	56.79	52.58	55.84	55.84	-1.66%	7,445,417
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