Texxon Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.55	2.55	2.38	2.48	-	1.02%	35,758
Jul 1, 2026	2.40	2.53	2.40	2.45	2.45	1.66%	34,978
Jun 30, 2026	2.23	2.46	2.23	2.41	2.41	6.64%	16,871
Jun 29, 2026	2.32	2.38	2.26	2.26	2.26	-2.16%	17,546
Jun 26, 2026	2.20	2.49	2.20	2.31	2.31	2.67%	111,391
Jun 25, 2026	2.34	2.40	2.25	2.25	2.25	-4.26%	16,046
Jun 24, 2026	2.30	2.41	2.18	2.35	2.35	4.44%	42,125
Jun 23, 2026	2.50	2.53	2.21	2.25	2.25	-12.11%	81,704
Jun 22, 2026	2.73	2.94	2.50	2.56	2.56	-6.23%	90,868
Jun 18, 2026	2.68	3.21	2.48	2.73	2.73	1.87%	795,660
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
May 29, 2026	1.33	1.33	1.21	1.25	1.25	-2.34%	39,504
May 28, 2026	1.31	1.40	1.24	1.28	1.28	1.59%	20,114
May 27, 2026	1.31	1.31	1.22	1.26	1.26	-3.08%	21,826
May 26, 2026	1.33	1.39	1.30	1.30	1.30	-2.99%	21,442
May 22, 2026	1.33	1.36	1.27	1.34	1.34	7.20%	24,853
May 21, 2026	1.33	1.33	1.23	1.25	1.25	1.63%	19,637
May 20, 2026	1.29	1.41	1.23	1.23	1.23	-5.38%	25,259
May 19, 2026	1.32	1.36	1.29	1.30	1.30	-4.41%	11,535
May 18, 2026	1.41	1.44	1.31	1.36	1.36	-8.11%	74,929
May 15, 2026	1.24	1.69	1.24	1.48	1.48	22.31%	293,817
May 14, 2026	1.19	1.25	1.19	1.21	1.21	-0.82%	46,886
May 13, 2026	1.29	1.29	1.14	1.22	1.22	-4.69%	162,248
May 12, 2026	1.37	1.37	1.28	1.28	1.28	-7.25%	38,463
May 11, 2026	1.45	1.45	1.36	1.38	1.38	-	66,590
May 8, 2026	1.57	1.57	1.38	1.38	1.38	-11.54%	64,402
May 7, 2026	1.40	1.69	1.40	1.56	1.56	11.43%	101,503
May 6, 2026	1.61	1.61	1.40	1.40	1.40	-11.39%	89,422
May 5, 2026	1.65	1.70	1.58	1.58	1.58	-4.24%	50,535
May 4, 2026	1.69	1.71	1.58	1.65	1.65	-6.25%	72,138
May 1, 2026	1.80	1.89	1.71	1.76	1.76	-5.38%	120,564
Apr 30, 2026	1.77	1.88	1.69	1.86	1.86	5.68%	53,467
Apr 29, 2026	1.88	1.93	1.70	1.76	1.76	-7.37%	182,533
Apr 28, 2026	1.90	1.95	1.71	1.90	1.90	-0.52%	197,529
Apr 27, 2026	2.02	2.44	1.81	1.91	1.91	-4.02%	391,247
Apr 24, 2026	1.77	2.10	1.25	1.99	1.99	8.74%	2,287,323
Apr 23, 2026	3.45	3.53	1.82	1.83	1.83	-50.41%	3,432,295
Apr 22, 2026	3.74	3.76	3.58	3.69	3.69	0.27%	736,523