Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
7.71
+0.35 (4.76%)
At close: Mar 23, 2026, 4:00 PM EDT
7.51
-0.20 (-2.59%)
After-hours: Mar 23, 2026, 7:53 PM EDT
Texxon Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.47 | 7.99 | 7.15 | 7.71 | 7.71 | 4.76% | 138,279 |
| Mar 20, 2026 | 6.36 | 7.36 | 5.76 | 7.36 | 7.36 | 16.46% | 63,661 |
| Mar 19, 2026 | 7.61 | 8.00 | 5.70 | 6.32 | 6.32 | -21.49% | 57,777 |
| Mar 18, 2026 | 15.50 | 15.50 | 7.50 | 8.05 | 8.05 | -48.89% | 262,416 |
| Mar 17, 2026 | 17.86 | 17.86 | 15.50 | 15.75 | 15.75 | -11.81% | 73,061 |
| Mar 16, 2026 | 18.74 | 20.49 | 17.61 | 17.86 | 17.86 | -1.81% | 63,459 |
| Mar 13, 2026 | 16.72 | 18.36 | 16.01 | 18.19 | 18.19 | 12.49% | 39,461 |
| Mar 12, 2026 | 17.60 | 17.60 | 16.03 | 16.17 | 16.17 | -6.42% | 45,266 |
| Mar 11, 2026 | 17.96 | 18.00 | 16.00 | 17.28 | 17.28 | -1.31% | 306,990 |
| Mar 10, 2026 | 18.70 | 19.00 | 17.50 | 17.51 | 17.51 | -5.15% | 57,379 |
| Mar 9, 2026 | 20.00 | 20.30 | 18.40 | 18.46 | 18.46 | -9.95% | 84,015 |
| Mar 6, 2026 | 19.81 | 21.90 | 19.00 | 20.50 | 20.50 | 7.05% | 139,805 |
| Mar 5, 2026 | 13.28 | 22.38 | 11.32 | 19.15 | 19.15 | 28.52% | 1,074,045 |
| Mar 4, 2026 | 11.00 | 15.50 | 10.57 | 14.90 | 14.90 | 44.94% | 1,063,232 |
| Mar 3, 2026 | 7.12 | 10.50 | 6.52 | 10.28 | 10.28 | 81.63% | 15,318,749 |
| Mar 2, 2026 | 5.81 | 5.88 | 5.61 | 5.66 | 5.66 | -1.57% | 22,206 |
| Feb 27, 2026 | 5.62 | 5.85 | 5.61 | 5.75 | 5.75 | 4.36% | 15,953 |
| Feb 26, 2026 | 5.78 | 5.78 | 5.44 | 5.51 | 5.51 | -3.33% | 9,797 |
| Feb 25, 2026 | 5.71 | 5.85 | 5.68 | 5.70 | 5.70 | 4.40% | 11,977 |
| 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 | - | 18,360 |
| Feb 20, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.00% | 14,468 |
| Feb 19, 2026 | 5.36 | 5.95 | 5.36 | 5.67 | 5.67 | 9.04% | 17,863 |
| Feb 18, 2026 | 5.83 | 6.13 | 5.20 | 5.20 | 5.20 | -9.25% | 33,559 |
| Feb 17, 2026 | 5.95 | 6.05 | 5.73 | 5.73 | 5.73 | -2.88% | 34,028 |
| 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 |