Nextool Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.08	58.21	51.00	52.56	52.56	-10.40%	4,432,717
May 28, 2026	54.22	58.66	53.14	58.66	58.66	4.75%	4,835,895
May 27, 2026	58.88	59.00	54.68	56.00	56.00	-7.44%	5,948,243
May 26, 2026	63.00	65.34	56.00	60.50	60.50	-5.19%	8,278,675
May 25, 2026	63.00	70.00	58.60	63.81	63.81	5.58%	8,431,272
May 22, 2026	54.00	61.33	54.00	60.44	60.44	11.10%	8,020,113
May 21, 2026	57.55	61.55	54.37	54.40	54.40	-5.44%	9,286,160
May 20, 2026	57.94	58.60	53.00	57.53	57.53	4.33%	10,835,080
May 19, 2026	45.51	55.14	44.92	55.14	55.14	20.00%	8,067,518
May 18, 2026	44.97	47.37	44.97	45.95	45.95	1.12%	3,589,696
May 15, 2026	44.54	47.99	43.23	45.44	45.44	2.00%	4,757,641
May 14, 2026	47.87	47.88	44.55	44.55	44.55	-5.61%	3,895,486
May 13, 2026	45.69	47.92	45.01	47.20	47.20	1.81%	3,784,120
May 12, 2026	47.00	47.95	46.29	46.36	46.36	-2.01%	4,563,089
May 11, 2026	44.41	49.80	43.60	47.31	47.31	9.19%	5,598,223
May 8, 2026	44.14	44.14	42.55	43.33	43.33	-1.77%	1,855,275
May 7, 2026	43.00	44.19	42.00	44.11	44.11	3.79%	2,149,606
May 6, 2026	43.28	44.14	42.41	42.50	42.50	0.95%	2,275,082
Apr 30, 2026	40.98	42.63	40.88	42.10	42.10	2.26%	1,981,607
Apr 29, 2026	41.46	42.28	41.00	41.17	41.17	-3.17%	2,473,809
Apr 28, 2026	44.25	44.70	42.12	42.52	42.52	-4.45%	3,347,204
Apr 27, 2026	44.05	45.39	42.66	44.50	44.50	-5.00%	4,173,731
Apr 24, 2026	46.83	47.76	45.88	46.84	46.84	-0.19%	2,067,087
Apr 23, 2026	48.63	49.39	45.88	46.93	46.93	-3.38%	2,611,058
Apr 22, 2026	48.35	49.84	48.13	48.57	48.57	1.04%	2,481,680
Apr 21, 2026	47.95	49.00	47.19	48.07	48.07	-0.29%	1,553,011
Apr 20, 2026	49.01	49.21	47.32	48.21	48.21	-2.21%	1,922,692
Apr 17, 2026	48.50	50.47	48.00	49.30	49.30	0.80%	1,862,722
Apr 16, 2026	48.48	49.00	47.48	48.91	48.91	0.85%	2,289,878
Apr 15, 2026	47.83	49.88	47.36	48.50	48.50	1.40%	2,795,702
Apr 14, 2026	48.50	49.88	47.30	47.83	47.83	-1.18%	3,537,941
Apr 13, 2026	48.50	50.26	47.80	48.40	48.40	-3.18%	2,864,451
Apr 10, 2026	49.53	50.80	48.70	49.99	49.99	1.07%	3,270,719
Apr 9, 2026	48.50	52.98	48.38	49.46	49.46	-1.06%	6,324,427
Apr 8, 2026	46.81	50.19	46.00	49.99	49.99	8.37%	5,816,650
Apr 7, 2026	43.86	48.17	42.78	46.13	46.13	7.28%	4,246,159
Apr 3, 2026	41.23	44.62	41.23	43.00	43.00	4.34%	2,683,837
Apr 2, 2026	42.24	42.63	40.71	41.21	41.21	-2.76%	1,213,353
Apr 1, 2026	41.83	43.09	41.83	42.38	42.38	3.72%	1,778,110
Mar 31, 2026	41.90	43.53	40.80	40.86	40.86	-4.49%	1,305,898
Mar 30, 2026	42.42	43.24	41.69	42.78	42.78	0.40%	1,371,373
Mar 27, 2026	41.00	43.18	40.52	42.61	42.61	2.35%	1,234,698
Mar 26, 2026	42.38	42.87	41.54	41.63	41.63	-2.28%	1,427,915
Mar 25, 2026	42.60	43.60	41.89	42.60	42.60	-0.61%	1,794,499
Mar 24, 2026	40.48	42.86	40.08	42.86	42.86	7.99%	2,454,223
Mar 23, 2026	43.99	44.63	39.08	39.69	39.69	-11.41%	3,133,136
Mar 20, 2026	46.97	47.80	44.80	44.80	44.80	-3.18%	1,435,823
Mar 19, 2026	46.23	47.60	45.90	46.27	46.27	-2.98%	1,450,834
Mar 18, 2026	45.30	47.69	45.00	47.69	47.69	5.44%	2,033,602
Mar 17, 2026	46.80	47.58	45.10	45.23	45.23	-3.11%	1,969,332