Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
2.770
-0.130 (-4.48%)
Sep 21, 2026, 1:27 PM EDT - Market open
Texxon Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.76 | 2.90 | 2.58 | 2.90 | 2.90 | 3.57% | 59,331 |
| Sep 17, 2026 | 3.23 | 3.23 | 2.77 | 2.80 | 2.80 | -9.68% | 37,158 |
| Sep 16, 2026 | 2.80 | 3.62 | 2.69 | 3.10 | 3.10 | 6.90% | 70,609 |
| Sep 15, 2026 | 2.81 | 2.96 | 2.81 | 2.90 | 2.90 | 3.20% | 1,834 |
| Sep 14, 2026 | 2.97 | 2.97 | 2.70 | 2.81 | 2.81 | -4.10% | 10,688 |
| Sep 11, 2026 | 2.85 | 2.93 | 2.84 | 2.93 | 2.93 | 1.03% | 7,531 |
| Sep 10, 2026 | 3.19 | 3.19 | 2.80 | 2.90 | 2.90 | -3.01% | 19,529 |
| Sep 9, 2026 | 2.92 | 3.23 | 2.92 | 2.99 | 2.99 | 3.46% | 8,902 |
| Sep 8, 2026 | 2.87 | 3.05 | 2.87 | 2.89 | 2.89 | 0.70% | 4,668 |
| Sep 4, 2026 | 3.18 | 3.30 | 2.87 | 2.87 | 2.87 | -2.71% | 48,887 |
| Sep 3, 2026 | 3.40 | 3.40 | 2.85 | 2.95 | 2.95 | -13.74% | 76,960 |
| Sep 2, 2026 | 3.46 | 3.48 | 3.39 | 3.42 | 3.42 | -1.73% | 4,501 |
| Sep 1, 2026 | 3.45 | 3.57 | 3.45 | 3.48 | 3.48 | - | 5,082 |
| 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 |