Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
0.6299
+0.0473 (8.12%)
Jan 5, 2026, 8:36 AM EST - Market open
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.58 | 0.63 | 0.56 | 0.58 | 0.58 | 4.41% | 71,714 |
| Dec 31, 2025 | 0.54 | 0.64 | 0.54 | 0.56 | 0.56 | 2.50% | 342,724 |
| Dec 30, 2025 | 0.60 | 0.62 | 0.54 | 0.54 | 0.54 | -11.29% | 362,113 |
| Dec 29, 2025 | 0.61 | 0.67 | 0.58 | 0.61 | 0.61 | -2.59% | 416,967 |
| Dec 26, 2025 | 0.65 | 0.67 | 0.61 | 0.63 | 0.63 | -8.97% | 300,647 |
| Dec 24, 2025 | 0.72 | 0.72 | 0.65 | 0.69 | 0.69 | -3.87% | 264,130 |
| Dec 23, 2025 | 0.77 | 0.82 | 0.72 | 0.72 | 0.72 | -6.52% | 249,381 |
| Dec 22, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -7.39% | 351,584 |
| Dec 19, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 3.29% | 162,797 |
| Dec 18, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 0.65% | 78,761 |
| Dec 17, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.42% | 216,154 |
| Dec 16, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -1.04% | 82,419 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.81 | 0.82 | 0.82 | -10.87% | 375,290 |
| Dec 12, 2025 | 0.97 | 0.99 | 0.91 | 0.92 | 0.92 | -7.06% | 98,312 |
| Dec 11, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 1.21% | 78,412 |
| Dec 10, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -2.01% | 74,560 |
| Dec 9, 2025 | 0.96 | 1.01 | 0.93 | 1.00 | 1.00 | 3.91% | 100,105 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -0.97% | 141,030 |
| Dec 5, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | 0.73% | 59,712 |
| Dec 4, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -2.25% | 89,483 |
| Dec 3, 2025 | 0.97 | 1.03 | 0.96 | 0.99 | 0.99 | 1.56% | 85,324 |
| Dec 2, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 5.43% | 136,723 |
| Dec 1, 2025 | 1.00 | 1.02 | 0.92 | 0.92 | 0.92 | -14.81% | 185,403 |
| Nov 28, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 28,654 |
| Nov 26, 2025 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | 1.89% | 87,316 |
| Nov 25, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -2.75% | 86,263 |
| Nov 24, 2025 | 1.02 | 1.11 | 1.02 | 1.09 | 1.09 | 7.92% | 73,908 |
| Nov 21, 2025 | 1.00 | 1.07 | 0.93 | 1.01 | 1.01 | 2.87% | 109,454 |
| Nov 20, 2025 | 1.07 | 1.12 | 0.98 | 0.98 | 0.98 | -6.50% | 166,411 |
| Nov 19, 2025 | 1.05 | 1.12 | 1.04 | 1.05 | 1.05 | -0.94% | 87,248 |
| Nov 18, 2025 | 1.06 | 1.12 | 1.01 | 1.06 | 1.06 | -1.85% | 224,823 |
| Nov 17, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 119,394 |
| Nov 14, 2025 | 1.13 | 1.18 | 1.03 | 1.08 | 1.08 | -7.69% | 243,937 |
| Nov 13, 2025 | 1.26 | 1.31 | 1.15 | 1.17 | 1.17 | -7.14% | 167,987 |
| Nov 12, 2025 | 1.24 | 1.30 | 1.18 | 1.26 | 1.26 | 1.61% | 101,740 |
| Nov 11, 2025 | 1.34 | 1.34 | 1.21 | 1.24 | 1.24 | -7.46% | 308,582 |
| Nov 10, 2025 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | 2.29% | 159,546 |
| Nov 7, 2025 | 1.21 | 1.34 | 1.20 | 1.31 | 1.31 | 4.80% | 261,410 |
| Nov 6, 2025 | 1.28 | 1.33 | 1.21 | 1.25 | 1.25 | -5.30% | 272,952 |
| Nov 5, 2025 | 1.40 | 1.45 | 1.27 | 1.32 | 1.32 | -4.35% | 1,832,376 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -6.12% | 307,964 |
| Nov 3, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 285,717 |
| Oct 31, 2025 | 1.51 | 1.60 | 1.47 | 1.50 | 1.50 | -1.96% | 301,916 |
| Oct 30, 2025 | 1.55 | 1.65 | 1.50 | 1.53 | 1.53 | -1.29% | 471,656 |
| Oct 29, 2025 | 1.47 | 1.58 | 1.44 | 1.55 | 1.55 | 4.73% | 433,295 |
| Oct 28, 2025 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | - | 198,523 |
| Oct 27, 2025 | 1.46 | 1.54 | 1.43 | 1.48 | 1.48 | 2.78% | 209,706 |
| Oct 24, 2025 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 333,991 |
| Oct 23, 2025 | 1.54 | 1.54 | 1.42 | 1.48 | 1.48 | -1.99% | 278,948 |
| Oct 22, 2025 | 1.50 | 1.57 | 1.37 | 1.51 | 1.51 | -1.95% | 479,057 |