Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
2.410
-0.045 (-1.83%)
At close: Oct 9, 2026, 4:00 PM EDT
2.370
-0.040 (-1.66%)
After-hours: Oct 9, 2026, 7:23 PM EDT
Texxon Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.46 | 2.46 | 2.32 | 2.41 | 2.41 | -1.83% | 4,809 |
| Oct 8, 2026 | 2.40 | 2.46 | 2.35 | 2.46 | 2.46 | 1.87% | 5,519 |
| Oct 7, 2026 | 2.33 | 2.43 | 2.33 | 2.41 | 2.41 | 3.43% | 15,868 |
| Oct 6, 2026 | 2.37 | 2.37 | 2.25 | 2.33 | 2.33 | 3.10% | 12,595 |
| Oct 5, 2026 | 2.37 | 2.50 | 2.25 | 2.26 | 2.26 | -7.38% | 20,243 |
| Oct 2, 2026 | 2.41 | 2.51 | 2.25 | 2.44 | 2.44 | -5.18% | 21,486 |
| Oct 1, 2026 | 2.61 | 2.68 | 2.37 | 2.57 | 2.57 | -4.69% | 22,156 |
| Sep 30, 2026 | 2.67 | 2.85 | 2.60 | 2.70 | 2.70 | 0.75% | 18,989 |
| Sep 29, 2026 | 2.83 | 2.99 | 2.58 | 2.68 | 2.68 | -5.30% | 33,644 |
| Sep 28, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.39% | 990 |
| Sep 25, 2026 | 2.88 | 2.93 | 2.85 | 2.87 | 2.87 | -1.37% | 7,756 |
| Sep 24, 2026 | 2.98 | 3.10 | 2.91 | 2.91 | 2.91 | -2.35% | 8,321 |
| Sep 23, 2026 | 2.92 | 3.04 | 2.92 | 2.98 | 2.98 | - | 2,155 |
| Sep 22, 2026 | 2.96 | 3.01 | 2.88 | 2.98 | 2.98 | 4.56% | 6,978 |
| Sep 21, 2026 | 2.91 | 2.91 | 2.72 | 2.85 | 2.85 | -1.72% | 14,128 |
| 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% | 38,031 |
| Sep 16, 2026 | 2.80 | 3.62 | 2.69 | 3.10 | 3.10 | 6.90% | 88,251 |
| Sep 15, 2026 | 2.81 | 2.96 | 2.81 | 2.90 | 2.90 | 3.20% | 2,217 |
| Sep 14, 2026 | 2.97 | 2.97 | 2.70 | 2.81 | 2.81 | -4.10% | 10,727 |
| 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% | 19,555 |
| Sep 9, 2026 | 2.92 | 3.23 | 2.92 | 2.99 | 2.99 | 3.46% | 9,908 |
| Sep 8, 2026 | 2.87 | 3.05 | 2.87 | 2.89 | 2.89 | 0.70% | 4,703 |
| Sep 4, 2026 | 3.18 | 3.30 | 2.87 | 2.87 | 2.87 | -2.71% | 48,918 |
| Sep 3, 2026 | 3.40 | 3.40 | 2.85 | 2.95 | 2.95 | -13.74% | 79,253 |
| Sep 2, 2026 | 3.46 | 3.48 | 3.39 | 3.42 | 3.42 | -1.73% | 4,614 |
| Sep 1, 2026 | 3.45 | 3.57 | 3.45 | 3.48 | 3.48 | - | 5,203 |
| Aug 31, 2026 | 3.54 | 3.60 | 3.48 | 3.48 | 3.48 | -1.42% | 45,061 |
| Aug 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 3,703 |
| Aug 27, 2026 | 3.57 | 3.66 | 3.52 | 3.53 | 3.53 | -1.12% | 5,190 |
| Aug 26, 2026 | 3.62 | 3.68 | 3.57 | 3.57 | 3.57 | -1.38% | 4,823 |
| Aug 25, 2026 | 3.73 | 3.74 | 3.58 | 3.62 | 3.62 | -3.21% | 3,856 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.58 | 3.74 | 3.74 | 4.47% | 12,277 |
| Aug 21, 2026 | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | 0.28% | 8,945 |
| Aug 20, 2026 | 3.57 | 3.75 | 3.55 | 3.57 | 3.57 | -0.83% | 12,502 |
| Aug 19, 2026 | 3.55 | 3.74 | 3.55 | 3.60 | 3.60 | 1.41% | 7,586 |
| 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% | 36,690 |
| 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 |