Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
1.860
+0.922 (98.25%)
At close: Oct 8, 2025, 4:00 PM EDT
1.620
-0.240 (-12.90%)
After-hours: Oct 8, 2025, 7:10 PM EDT
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.83 | 2.00 | 1.46 | 1.86 | 1.86 | 98.25% | 193,313,114 |
| Oct 7, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 1.15% | 86,174 |
| Oct 6, 2025 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | 1.91% | 185,572 |
| Oct 3, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -1.01% | 94,141 |
| Oct 2, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 4.50% | 119,862 |
| Oct 1, 2025 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -4.08% | 168,859 |
| Sep 30, 2025 | 0.93 | 0.97 | 0.89 | 0.92 | 0.92 | -3.45% | 157,409 |
| Sep 29, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 1.50% | 142,613 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -2.33% | 260,978 |
| Sep 25, 2025 | 1.01 | 1.01 | 0.91 | 0.96 | 0.96 | -6.05% | 377,841 |
| Sep 24, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | - | 148,789 |
| Sep 23, 2025 | 0.91 | 1.04 | 0.91 | 1.02 | 1.02 | 6.25% | 277,656 |
| Sep 22, 2025 | 0.94 | 1.08 | 0.90 | 0.96 | 0.96 | 2.68% | 353,676 |
| Sep 19, 2025 | 0.82 | 0.97 | 0.82 | 0.93 | 0.93 | 18.42% | 615,436 |
| Sep 18, 2025 | 0.81 | 0.85 | 0.79 | 0.79 | 0.79 | -2.34% | 134,616 |
| Sep 17, 2025 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | -3.76% | 190,441 |
| Sep 16, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | -0.94% | 63,659 |
| Sep 15, 2025 | 0.89 | 0.93 | 0.83 | 0.85 | 0.85 | -3.20% | 132,618 |
| Sep 12, 2025 | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | 0.98% | 76,529 |
| Sep 11, 2025 | 0.81 | 0.89 | 0.79 | 0.87 | 0.87 | 6.95% | 244,968 |
| Sep 10, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -0.20% | 140,864 |
| Sep 9, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | -2.14% | 128,825 |
| Sep 8, 2025 | 0.85 | 0.85 | 0.78 | 0.83 | 0.83 | -0.67% | 131,692 |
| Sep 5, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | -1.64% | 149,049 |
| Sep 4, 2025 | 0.85 | 0.86 | 0.80 | 0.85 | 0.85 | 1.18% | 200,166 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.78 | 0.84 | 0.84 | -10.74% | 633,093 |
| Sep 2, 2025 | 0.94 | 0.96 | 0.88 | 0.94 | 0.94 | -1.57% | 297,018 |
| Aug 29, 2025 | 0.94 | 0.99 | 0.91 | 0.96 | 0.96 | 4.19% | 382,335 |
| Aug 28, 2025 | 0.82 | 0.93 | 0.81 | 0.92 | 0.92 | 14.01% | 622,251 |
| Aug 27, 2025 | 0.87 | 0.90 | 0.79 | 0.81 | 0.81 | -4.93% | 589,217 |
| Aug 26, 2025 | 0.81 | 0.89 | 0.81 | 0.85 | 0.85 | 1.52% | 505,913 |
| Aug 25, 2025 | 0.81 | 0.90 | 0.79 | 0.83 | 0.83 | -18.24% | 2,394,696 |
| Aug 22, 2025 | 0.78 | 1.23 | 0.74 | 1.02 | 1.02 | 39.73% | 50,479,754 |
| Aug 21, 2025 | 0.73 | 0.79 | 0.70 | 0.73 | 0.73 | 1.39% | 90,376 |
| Aug 20, 2025 | 0.75 | 0.79 | 0.71 | 0.72 | 0.72 | -3.83% | 55,825 |
| Aug 19, 2025 | 0.78 | 0.84 | 0.73 | 0.75 | 0.75 | -6.95% | 89,244 |
| Aug 18, 2025 | 0.79 | 0.84 | 0.78 | 0.80 | 0.80 | 2.60% | 68,978 |
| Aug 15, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -2.61% | 80,341 |
| Aug 14, 2025 | 0.84 | 0.87 | 0.78 | 0.81 | 0.81 | -3.91% | 96,165 |
| Aug 13, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -4.66% | 100,294 |
| Aug 12, 2025 | 0.90 | 0.91 | 0.84 | 0.88 | 0.88 | -1.24% | 104,973 |
| Aug 11, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | -1.11% | 99,959 |
| Aug 8, 2025 | 0.93 | 0.96 | 0.86 | 0.90 | 0.90 | -3.44% | 150,004 |
| Aug 7, 2025 | 0.96 | 0.99 | 0.92 | 0.93 | 0.93 | -5.85% | 73,719 |
| Aug 6, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -2.94% | 38,881 |
| Aug 5, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 2.67% | 22,521 |
| Aug 4, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | 0.47% | 38,696 |
| Aug 1, 2025 | 1.00 | 1.02 | 0.93 | 0.99 | 0.99 | -1.11% | 21,833 |
| Jul 31, 2025 | 1.04 | 1.10 | 0.98 | 1.00 | 1.00 | -2.91% | 72,070 |
| Jul 30, 2025 | 1.05 | 1.08 | 0.99 | 1.03 | 1.03 | -3.74% | 127,106 |