Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
6.34
-0.28 (-4.23%)
Feb 11, 2026, 12:19 PM EST - Market open
Texxon Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.47 | 6.97 | 6.45 | 6.66 | - | 0.60% | 32,117 |
| Feb 10, 2026 | 6.07 | 7.00 | 6.07 | 6.62 | 6.62 | 3.44% | 109,836 |
| Feb 9, 2026 | 5.91 | 6.70 | 5.91 | 6.40 | 6.40 | 2.07% | 104,780 |
| Feb 6, 2026 | 6.69 | 6.69 | 6.00 | 6.27 | 6.27 | -6.56% | 124,543 |
| Feb 5, 2026 | 5.70 | 9.40 | 5.68 | 6.71 | 6.71 | -4.14% | 1,219,935 |
| Feb 4, 2026 | 6.07 | 7.00 | 5.07 | 7.00 | 7.00 | -2.78% | 928,177 |
| Feb 3, 2026 | 8.07 | 13.48 | 5.58 | 7.20 | 7.20 | 26.32% | 35,283,055 |
| Feb 2, 2026 | 6.76 | 7.06 | 5.62 | 5.70 | 5.70 | -16.67% | 74,292 |
| Jan 30, 2026 | 6.18 | 7.60 | 6.09 | 6.84 | 6.84 | 12.00% | 141,208 |
| Jan 29, 2026 | 5.90 | 6.17 | 5.71 | 6.11 | 6.11 | 3.51% | 11,303 |
| Jan 28, 2026 | 5.56 | 5.95 | 5.53 | 5.90 | 5.90 | 5.55% | 22,087 |
| Jan 27, 2026 | 5.35 | 5.70 | 5.23 | 5.59 | 5.59 | 4.29% | 18,569 |
| Jan 26, 2026 | 5.77 | 5.95 | 5.22 | 5.36 | 5.36 | -5.30% | 44,918 |
| Jan 23, 2026 | 6.10 | 6.10 | 5.64 | 5.66 | 5.66 | -7.06% | 13,791 |
| Jan 22, 2026 | 6.16 | 6.28 | 5.70 | 6.09 | 6.09 | -1.30% | 16,233 |
| Jan 21, 2026 | 6.00 | 6.35 | 6.00 | 6.17 | 6.17 | 1.65% | 26,108 |
| Jan 20, 2026 | 5.92 | 6.35 | 5.91 | 6.07 | 6.07 | 6.12% | 28,672 |
| Jan 16, 2026 | 6.36 | 6.45 | 5.63 | 5.72 | 5.72 | -10.06% | 99,028 |
| Jan 15, 2026 | 5.89 | 7.50 | 5.53 | 6.36 | 6.36 | 10.61% | 185,580 |
| Jan 14, 2026 | 6.68 | 6.68 | 5.45 | 5.75 | 5.75 | 2.86% | 36,329 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.39 | 5.59 | 5.59 | -6.05% | 71,937 |
| Jan 12, 2026 | 5.84 | 6.29 | 5.58 | 5.95 | 5.95 | 1.19% | 13,834 |
| Jan 9, 2026 | 5.87 | 5.88 | 5.52 | 5.88 | 5.88 | 1.03% | 5,688 |
| Jan 8, 2026 | 5.50 | 5.82 | 5.49 | 5.82 | 5.82 | 7.98% | 18,669 |
| Jan 7, 2026 | 6.00 | 6.01 | 5.18 | 5.39 | 5.39 | -10.17% | 32,716 |
| Jan 6, 2026 | 5.60 | 6.45 | 5.60 | 6.00 | 6.00 | 6.01% | 389,502 |
| Jan 5, 2026 | 5.40 | 5.90 | 5.39 | 5.66 | 5.66 | 8.45% | 15,405 |
| Jan 2, 2026 | 5.12 | 5.71 | 5.00 | 5.22 | 5.22 | 5.22% | 19,379 |
| Dec 31, 2025 | 5.32 | 5.38 | 4.51 | 4.96 | 4.96 | -7.38% | 15,541 |
| Dec 30, 2025 | 5.59 | 5.75 | 5.22 | 5.36 | 5.36 | -4.37% | 18,722 |
| Dec 29, 2025 | 5.33 | 5.78 | 5.33 | 5.60 | 5.60 | 8.53% | 137,982 |
| Dec 26, 2025 | 5.27 | 5.33 | 5.13 | 5.16 | 5.16 | -1.15% | 145,170 |
| Dec 24, 2025 | 5.30 | 5.33 | 5.20 | 5.22 | 5.22 | -0.57% | 8,918 |
| Dec 23, 2025 | 6.24 | 6.24 | 5.25 | 5.25 | 5.25 | -7.41% | 19,819 |
| Dec 22, 2025 | 5.51 | 5.85 | 5.37 | 5.67 | 5.67 | 6.18% | 144,429 |
| Dec 19, 2025 | 5.33 | 5.59 | 5.05 | 5.34 | 5.34 | 0.81% | 147,727 |
| Dec 18, 2025 | 5.12 | 5.81 | 5.12 | 5.30 | 5.30 | 4.27% | 15,279 |
| Dec 17, 2025 | 5.10 | 5.28 | 4.82 | 5.08 | 5.08 | 4.10% | 15,799 |
| Dec 16, 2025 | 4.88 | 4.98 | 4.60 | 4.88 | 4.88 | -0.20% | 1,273 |
| Dec 15, 2025 | 5.67 | 5.90 | 4.50 | 4.89 | 4.89 | -14.06% | 84,936 |
| Dec 12, 2025 | 4.95 | 5.93 | 4.91 | 5.69 | 5.69 | 22.37% | 411,971 |
| Dec 11, 2025 | 4.76 | 4.96 | 4.23 | 4.65 | 4.65 | -2.31% | 43,361 |
| Dec 10, 2025 | 5.39 | 5.39 | 4.74 | 4.76 | 4.76 | -5.93% | 18,593 |
| Dec 9, 2025 | 5.12 | 5.21 | 5.04 | 5.06 | 5.06 | -2.50% | 2,712 |
| Dec 8, 2025 | 5.08 | 5.59 | 5.00 | 5.19 | 5.19 | 3.80% | 9,450 |
| Dec 5, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -7.75% | 9,032 |
| Dec 4, 2025 | 5.06 | 5.70 | 5.06 | 5.42 | 5.42 | 4.43% | 19,399 |
| Dec 3, 2025 | 5.20 | 5.42 | 4.50 | 5.19 | 5.19 | -2.63% | 39,335 |
| Dec 2, 2025 | 5.50 | 6.00 | 5.12 | 5.33 | 5.33 | 2.30% | 27,426 |
| Dec 1, 2025 | 5.10 | 5.32 | 4.80 | 5.21 | 5.21 | 2.16% | 19,719 |