Texxon Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	4.04	4.13	3.70	3.73	3.73	-9.90%	27,815
Aug 10, 2026	4.12	4.55	4.00	4.14	4.14	-1.43%	62,594
Aug 7, 2026	3.78	4.47	3.78	4.20	4.20	10.24%	86,862
Aug 6, 2026	3.81	3.89	3.44	3.81	3.81	-1.55%	51,786
Aug 5, 2026	3.41	3.97	3.30	3.87	3.87	15.18%	96,578
Aug 4, 2026	3.17	3.37	3.09	3.36	3.36	4.19%	66,714
Aug 3, 2026	3.04	3.26	3.02	3.23	3.23	5.05%	23,934
Jul 31, 2026	3.03	3.14	3.00	3.07	3.07	-	22,015
Jul 30, 2026	2.98	3.08	2.82	3.07	3.07	4.78%	30,759
Jul 29, 2026	2.85	2.93	2.78	2.93	2.93	5.02%	32,955
Jul 28, 2026	2.67	2.83	2.67	2.79	2.79	4.49%	12,840
Jul 27, 2026	2.74	2.75	2.65	2.67	2.67	0.19%	12,430
Jul 24, 2026	2.67	2.71	2.63	2.67	2.67	-3.09%	11,649
Jul 23, 2026	2.83	2.83	2.62	2.75	2.75	-0.36%	39,443
Jul 22, 2026	2.62	2.85	2.56	2.76	2.76	6.98%	48,719
Jul 21, 2026	2.60	2.69	2.57	2.58	2.58	-0.39%	35,550
Jul 20, 2026	2.57	2.61	2.41	2.59	2.59	3.60%	41,185
Jul 17, 2026	2.67	2.67	2.46	2.50	2.50	-2.34%	48,340
Jul 16, 2026	2.53	2.71	2.47	2.56	2.56	1.59%	41,000
Jul 15, 2026	2.60	2.74	2.47	2.52	2.52	-4.91%	60,519
Jul 14, 2026	2.76	2.76	2.60	2.65	2.65	-2.57%	29,010
Jul 13, 2026	2.68	2.75	2.60	2.72	2.72	0.74%	33,225
Jul 10, 2026	2.65	2.79	2.55	2.70	2.70	0.37%	47,004
Jul 9, 2026	2.60	2.81	2.57	2.69	2.69	0.75%	20,643
Jul 8, 2026	2.68	2.75	2.61	2.67	2.67	-0.37%	49,284
Jul 7, 2026	2.57	3.60	2.20	2.68	2.68	8.50%	1,196,550
Jul 6, 2026	2.34	2.60	2.27	2.47	2.47	5.56%	66,434
Jul 2, 2026	2.55	2.55	2.34	2.34	2.34	-4.49%	614,059
Jul 1, 2026	2.40	2.53	2.40	2.45	2.45	1.66%	35,279
Jun 30, 2026	2.23	2.46	2.23	2.41	2.41	6.64%	17,417
Jun 29, 2026	2.32	2.38	2.26	2.26	2.26	-2.16%	17,809
Jun 26, 2026	2.20	2.49	2.20	2.31	2.31	2.67%	111,782
Jun 25, 2026	2.34	2.40	2.25	2.25	2.25	-4.26%	16,111
Jun 24, 2026	2.30	2.41	2.18	2.35	2.35	4.44%	46,449
Jun 23, 2026	2.50	2.53	2.21	2.25	2.25	-12.11%	82,381
Jun 22, 2026	2.73	2.94	2.50	2.56	2.56	-6.23%	93,684
Jun 18, 2026	2.68	3.21	2.48	2.73	2.73	1.87%	796,244
Jun 17, 2026	2.47	2.71	2.25	2.68	2.68	12.61%	135,257
Jun 16, 2026	2.25	2.41	2.13	2.38	2.38	5.31%	140,976
Jun 15, 2026	2.19	2.58	2.19	2.26	2.26	4.15%	150,210
Jun 12, 2026	2.40	2.55	2.15	2.17	2.17	-16.22%	114,788
Jun 11, 2026	2.31	2.68	2.20	2.59	2.59	10.21%	454,796
Jun 10, 2026	2.56	2.56	1.95	2.35	2.35	-8.56%	529,331
Jun 9, 2026	3.38	3.74	2.50	2.57	2.57	-48.08%	2,160,399
Jun 8, 2026	1.33	12.24	1.31	4.95	4.95	283.72%	142,446,139
Jun 5, 2026	1.30	1.36	1.26	1.29	1.29	2.38%	47,790
Jun 4, 2026	1.25	1.36	1.25	1.26	1.26	1.61%	36,298
Jun 3, 2026	1.32	1.33	1.24	1.24	1.24	-3.13%	22,880
Jun 2, 2026	1.22	1.37	1.22	1.28	1.28	2.40%	29,372
Jun 1, 2026	1.24	1.32	1.18	1.25	1.25	-	21,795