Nexalin Technology, Inc. (NXL)

Nexalin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.36	0.37	0.34	0.35	0.35	-1.33%	94,920
Mar 30, 2026	0.38	0.38	0.35	0.35	0.35	-3.08%	50,962
Mar 27, 2026	0.38	0.38	0.36	0.36	0.36	-3.14%	49,155
Mar 26, 2026	0.38	0.40	0.37	0.38	0.38	-5.10%	44,667
Mar 25, 2026	0.42	0.42	0.39	0.40	0.40	-2.92%	103,126
Mar 24, 2026	0.41	0.41	0.38	0.41	0.41	0.49%	95,004
Mar 23, 2026	0.46	0.46	0.39	0.41	0.41	-5.56%	226,528
Mar 20, 2026	0.40	0.43	0.37	0.43	0.43	8.81%	115,245
Mar 19, 2026	0.40	0.40	0.36	0.40	0.40	-2.56%	179,806
Mar 18, 2026	0.41	0.42	0.39	0.41	0.41	-0.83%	180,865
Mar 17, 2026	0.40	0.42	0.40	0.41	0.41	0.57%	75,987
Mar 16, 2026	0.40	0.43	0.40	0.41	0.41	-3.67%	314,746
Mar 13, 2026	0.42	0.44	0.41	0.42	0.42	2.90%	87,829
Mar 12, 2026	0.43	0.44	0.40	0.41	0.41	-3.98%	87,145
Mar 11, 2026	0.45	0.45	0.42	0.43	0.43	-1.27%	80,544
Mar 10, 2026	0.45	0.45	0.43	0.43	0.43	-4.92%	73,386
Mar 9, 2026	0.44	0.46	0.43	0.46	0.46	3.20%	126,623
Mar 6, 2026	0.44	0.45	0.43	0.44	0.44	1.12%	83,747
Mar 5, 2026	0.45	0.46	0.43	0.44	0.44	-1.20%	66,605
Mar 4, 2026	0.44	0.46	0.43	0.44	0.44	-1.03%	119,438
Mar 3, 2026	0.44	0.46	0.42	0.45	0.45	-0.91%	161,005
Mar 2, 2026	0.47	0.49	0.45	0.45	0.45	-4.21%	196,207
Feb 27, 2026	0.51	0.54	0.47	0.47	0.47	-9.96%	202,122
Feb 26, 2026	0.50	0.53	0.49	0.52	0.52	3.65%	123,316
Feb 25, 2026	0.56	0.58	0.50	0.50	0.50	-10.68%	427,465
Feb 24, 2026	0.59	0.65	0.50	0.56	0.56	15.06%	3,058,889
Feb 23, 2026	0.50	0.52	0.47	0.49	0.49	-1.63%	164,437
Feb 20, 2026	0.47	0.52	0.46	0.50	0.50	8.57%	247,496
Feb 19, 2026	0.43	0.47	0.41	0.46	0.46	7.45%	126,105
Feb 18, 2026	0.40	0.43	0.40	0.43	0.43	6.75%	98,237
Feb 17, 2026	0.45	0.45	0.37	0.40	0.40	-11.62%	511,837
Feb 13, 2026	0.46	0.48	0.40	0.45	0.45	1.50%	161,605
Feb 12, 2026	0.47	0.50	0.44	0.45	0.45	-6.83%	117,366
Feb 11, 2026	0.54	0.54	0.46	0.48	0.48	-11.37%	315,361
Feb 10, 2026	0.52	0.55	0.51	0.54	0.54	4.47%	282,941
Feb 9, 2026	0.52	0.54	0.50	0.52	0.52	0.39%	263,666
Feb 6, 2026	0.60	0.68	0.50	0.51	0.51	-16.95%	1,183,050
Feb 5, 2026	0.67	0.69	0.59	0.62	0.62	9.15%	6,039,488
Feb 4, 2026	0.59	0.59	0.55	0.57	0.57	-0.16%	135,812
Feb 3, 2026	0.56	0.58	0.55	0.57	0.57	-0.77%	109,316
Feb 2, 2026	0.55	0.58	0.55	0.57	0.57	0.58%	78,404
Jan 30, 2026	0.56	0.57	0.55	0.57	0.57	0.02%	39,241
Jan 29, 2026	0.59	0.59	0.56	0.57	0.57	-5.02%	145,712
Jan 28, 2026	0.62	0.62	0.59	0.60	0.60	1.44%	84,805
Jan 27, 2026	0.60	0.62	0.59	0.59	0.59	-1.52%	43,183
Jan 26, 2026	0.60	0.61	0.58	0.60	0.60	-0.79%	116,183
Jan 23, 2026	0.63	0.65	0.61	0.61	0.61	-3.90%	88,829
Jan 22, 2026	0.63	0.65	0.62	0.63	0.63	0.99%	53,650
Jan 21, 2026	0.63	0.67	0.61	0.62	0.62	-0.49%	57,759
Jan 20, 2026	0.69	0.69	0.63	0.63	0.63	-9.14%	302,189

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.