Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
10.28
+4.62 (81.63%)
At close: Mar 3, 2026, 4:00 PM EST
10.60
+0.32 (3.11%)
After-hours: Mar 3, 2026, 6:07 PM EST
Texxon Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.12 | 10.50 | 6.52 | 10.28 | 10.28 | 81.63% | 14,935,394 |
| Mar 2, 2026 | 5.81 | 5.88 | 5.61 | 5.66 | 5.66 | -1.57% | 22,201 |
| Feb 27, 2026 | 5.62 | 5.85 | 5.61 | 5.75 | 5.75 | 4.36% | 15,538 |
| Feb 26, 2026 | 5.78 | 5.78 | 5.44 | 5.51 | 5.51 | -3.33% | 7,293 |
| Feb 25, 2026 | 5.71 | 5.85 | 5.68 | 5.70 | 5.70 | 4.40% | 11,967 |
| Feb 24, 2026 | 5.67 | 5.80 | 5.43 | 5.46 | 5.46 | -0.73% | 22,954 |
| Feb 23, 2026 | 5.54 | 5.76 | 5.46 | 5.50 | 5.50 | - | 18,073 |
| Feb 20, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.00% | 14,419 |
| Feb 19, 2026 | 5.36 | 5.95 | 5.36 | 5.67 | 5.67 | 9.04% | 17,861 |
| Feb 18, 2026 | 5.83 | 6.13 | 5.20 | 5.20 | 5.20 | -9.25% | 33,504 |
| Feb 17, 2026 | 5.95 | 6.05 | 5.73 | 5.73 | 5.73 | -2.88% | 34,025 |
| Feb 13, 2026 | 5.96 | 6.21 | 5.85 | 5.90 | 5.90 | -1.17% | 45,902 |
| Feb 12, 2026 | 6.23 | 6.36 | 5.90 | 5.97 | 5.97 | -2.93% | 46,865 |
| Feb 11, 2026 | 6.47 | 6.97 | 6.15 | 6.15 | 6.15 | -7.10% | 68,732 |
| Feb 10, 2026 | 6.07 | 7.00 | 6.07 | 6.62 | 6.62 | 3.44% | 110,010 |
| Feb 9, 2026 | 5.91 | 6.70 | 5.91 | 6.40 | 6.40 | 2.07% | 108,974 |
| Feb 6, 2026 | 6.69 | 6.69 | 6.00 | 6.27 | 6.27 | -6.56% | 126,758 |
| Feb 5, 2026 | 5.70 | 9.40 | 5.68 | 6.71 | 6.71 | -4.14% | 1,237,793 |
| Feb 4, 2026 | 6.07 | 7.00 | 5.07 | 7.00 | 7.00 | -2.78% | 960,662 |
| Feb 3, 2026 | 8.07 | 13.48 | 5.58 | 7.20 | 7.20 | 26.32% | 35,997,510 |
| 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% | 141,226 |
| 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% | 18,970 |
| Jan 26, 2026 | 5.77 | 5.95 | 5.22 | 5.36 | 5.36 | -5.30% | 44,923 |
| Jan 23, 2026 | 6.10 | 6.10 | 5.64 | 5.66 | 5.66 | -7.06% | 14,091 |
| Jan 22, 2026 | 6.16 | 6.28 | 5.70 | 6.09 | 6.09 | -1.30% | 16,235 |
| 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% | 99,311 |
| Jan 15, 2026 | 5.89 | 7.50 | 5.53 | 6.36 | 6.36 | 10.61% | 185,585 |
| Jan 14, 2026 | 6.68 | 6.68 | 5.45 | 5.75 | 5.75 | 2.86% | 36,529 |
| 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% | 13,844 |
| 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% | 390,418 |
| 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% | 19,380 |
| Dec 31, 2025 | 5.32 | 5.38 | 4.51 | 4.96 | 4.96 | -7.38% | 18,476 |
| 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% | 146,732 |
| Dec 19, 2025 | 5.33 | 5.59 | 5.05 | 5.34 | 5.34 | 0.81% | 149,521 |
| Dec 18, 2025 | 5.12 | 5.81 | 5.12 | 5.30 | 5.30 | 4.27% | 15,347 |