Nexalin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	1.55	1.56	1.55	1.56	-	0.65%	76,462
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
Oct 21, 2025	1.69	1.69	1.50	1.54	1.54	-8.33%	1,071,290
Oct 20, 2025	1.49	1.68	1.45	1.68	1.68	10.53%	1,194,639
Oct 17, 2025	1.34	1.53	1.32	1.52	1.52	14.29%	821,336
Oct 16, 2025	1.38	1.43	1.30	1.33	1.33	-8.28%	580,869
Oct 15, 2025	1.29	1.46	1.26	1.45	1.45	12.40%	821,835
Oct 14, 2025	1.32	1.38	1.26	1.29	1.29	-3.73%	670,923
Oct 13, 2025	1.21	1.41	1.20	1.34	1.34	4.69%	1,137,272
Oct 10, 2025	1.52	1.55	1.23	1.28	1.28	-14.67%	1,919,594
Oct 9, 2025	1.67	1.69	1.42	1.50	1.50	-19.35%	6,726,433
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