Nexentis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.67	0.67	0.65	0.64	-	-2.68%	579
Apr 1, 2026	0.64	0.67	0.64	0.66	0.66	-0.36%	9,397
Mar 31, 2026	0.64	0.69	0.64	0.66	0.66	5.67%	6,167
Mar 30, 2026	0.64	0.70	0.62	0.62	0.62	-3.91%	11,605
Mar 27, 2026	0.69	0.69	0.64	0.65	0.65	-3.93%	22,492
Mar 26, 2026	0.66	0.69	0.65	0.68	0.68	3.96%	13,795
Mar 25, 2026	0.68	0.69	0.65	0.65	0.65	-1.41%	21,719
Mar 24, 2026	0.67	0.70	0.63	0.66	0.66	-1.62%	27,824
Mar 23, 2026	0.75	0.75	0.67	0.67	0.67	-5.55%	18,370
Mar 20, 2026	0.73	0.76	0.69	0.71	0.71	-2.82%	29,817
Mar 19, 2026	0.73	0.81	0.73	0.73	0.73	-6.05%	6,055
Mar 18, 2026	0.77	0.79	0.65	0.78	0.78	2.25%	49,105
Mar 17, 2026	0.77	0.84	0.76	0.76	0.76	-6.80%	66,554
Mar 16, 2026	0.87	0.92	0.75	0.82	0.82	-5.16%	42,533
Mar 13, 2026	0.87	0.90	0.86	0.86	0.86	0.02%	24,975
Mar 12, 2026	0.89	0.97	0.86	0.86	0.86	-2.99%	244,873
Mar 11, 2026	0.90	0.94	0.87	0.89	0.89	-3.57%	71,724
Mar 10, 2026	1.04	1.04	0.91	0.92	0.92	-10.68%	87,574
Mar 9, 2026	0.90	1.08	0.86	1.03	1.03	13.19%	66,456
Mar 6, 2026	0.90	0.92	0.86	0.91	0.91	-3.16%	52,561
Mar 5, 2026	0.94	0.98	0.91	0.94	0.94	1.05%	14,419
Mar 4, 2026	0.90	0.93	0.87	0.93	0.93	-0.01%	33,629
Mar 3, 2026	0.92	0.94	0.88	0.93	0.93	-5.37%	71,787
Mar 2, 2026	0.89	1.00	0.88	0.98	0.98	5.41%	42,228
Feb 27, 2026	0.92	0.94	0.86	0.93	0.93	-9.48%	50,984
Feb 26, 2026	1.19	1.19	0.86	1.03	1.03	-15.57%	1,093,748
Feb 25, 2026	0.95	1.27	0.93	1.22	1.22	38.64%	1,638,930
Feb 24, 2026	0.88	0.89	0.85	0.88	0.88	-0.15%	11,798
Feb 23, 2026	0.92	0.93	0.83	0.88	0.88	-5.24%	93,835
Feb 20, 2026	0.90	1.09	0.89	0.93	0.93	4.52%	202,613
Feb 19, 2026	0.80	0.89	0.79	0.89	0.89	12.60%	44,690
Feb 18, 2026	0.79	0.82	0.77	0.79	0.79	0.03%	16,439
Feb 17, 2026	0.81	0.81	0.77	0.79	0.79	-4.93%	31,820
Feb 13, 2026	0.84	0.87	0.80	0.83	0.83	-1.40%	41,648
Feb 12, 2026	1.00	1.01	0.83	0.84	0.84	-13.47%	1,529,904
Feb 11, 2026	1.02	1.04	0.97	0.97	0.97	-4.51%	34,705
Feb 10, 2026	1.03	1.04	1.01	1.02	1.02	-	31,144
Feb 9, 2026	1.05	1.08	1.01	1.02	1.02	-4.67%	47,978
Feb 6, 2026	0.96	1.17	0.94	1.07	1.07	17.58%	101,101
Feb 5, 2026	1.02	1.02	0.88	0.91	0.91	-12.50%	133,715
Feb 4, 2026	1.16	1.18	1.01	1.04	1.04	-9.57%	120,328
Feb 3, 2026	1.16	1.20	1.11	1.15	1.15	-1.71%	50,759
Feb 2, 2026	1.27	1.28	1.15	1.17	1.17	-7.14%	160,553
Jan 30, 2026	1.21	1.30	1.20	1.26	1.26	-	63,053
Jan 29, 2026	1.35	1.35	1.22	1.26	1.26	-10.64%	104,550
Jan 28, 2026	1.36	1.42	1.30	1.41	1.41	-2.76%	104,161
Jan 27, 2026	1.37	1.47	1.35	1.45	1.45	-0.68%	139,792
Jan 26, 2026	1.56	1.56	1.43	1.46	1.46	-10.43%	260,640
Jan 23, 2026	1.68	1.75	1.61	1.63	1.63	-9.94%	554,135
Jan 22, 2026	1.92	2.03	1.51	1.81	1.81	9.70%	45,740,684