Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
3.480
-0.050 (-1.42%)
At close: Aug 31, 2026, 4:00 PM EDT
3.540
+0.060 (1.72%)
Pre-market: Sep 1, 2026, 6:43 AM EDT
Texxon Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.54 | 3.60 | 3.48 | 3.48 | 3.48 | -1.42% | 45,049 |
| Aug 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 3,403 |
| Aug 27, 2026 | 3.57 | 3.66 | 3.52 | 3.53 | 3.53 | -1.12% | 5,186 |
| Aug 26, 2026 | 3.62 | 3.68 | 3.57 | 3.57 | 3.57 | -1.38% | 4,817 |
| Aug 25, 2026 | 3.73 | 3.74 | 3.58 | 3.62 | 3.62 | -3.21% | 3,647 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.58 | 3.74 | 3.74 | 4.47% | 12,271 |
| Aug 21, 2026 | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | 0.28% | 8,939 |
| Aug 20, 2026 | 3.57 | 3.75 | 3.55 | 3.57 | 3.57 | -0.83% | 12,479 |
| Aug 19, 2026 | 3.55 | 3.74 | 3.55 | 3.60 | 3.60 | 1.41% | 7,336 |
| Aug 18, 2026 | 3.63 | 3.63 | 3.50 | 3.55 | 3.55 | 0.85% | 5,209 |
| Aug 17, 2026 | 3.59 | 3.77 | 3.49 | 3.52 | 3.52 | -2.49% | 19,832 |
| Aug 14, 2026 | 3.60 | 3.68 | 3.51 | 3.61 | 3.61 | 0.56% | 12,187 |
| Aug 13, 2026 | 3.40 | 3.66 | 3.27 | 3.59 | 3.59 | 3.46% | 36,680 |
| Aug 12, 2026 | 3.85 | 3.85 | 3.47 | 3.47 | 3.47 | -6.97% | 20,595 |
| Aug 11, 2026 | 4.04 | 4.13 | 3.70 | 3.73 | 3.73 | -9.90% | 28,603 |
| Aug 10, 2026 | 4.12 | 4.55 | 4.00 | 4.14 | 4.14 | -1.43% | 64,903 |
| Aug 7, 2026 | 3.78 | 4.47 | 3.78 | 4.20 | 4.20 | 10.24% | 87,313 |
| Aug 6, 2026 | 3.81 | 3.89 | 3.44 | 3.81 | 3.81 | -1.55% | 51,814 |
| 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 |