Nexalin Technology, Inc. (NXL)

Nexalin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.70	0.70	0.69	0.69	0.69	-	159,107
Jan 15, 2026	0.72	0.73	0.68	0.69	0.69	-6.15%	79,415
Jan 14, 2026	0.69	0.77	0.68	0.74	0.74	8.12%	142,437
Jan 13, 2026	0.71	0.72	0.68	0.68	0.68	-4.24%	82,096
Jan 12, 2026	0.72	0.75	0.71	0.71	0.71	-0.32%	65,830
Jan 9, 2026	0.74	0.74	0.71	0.71	0.71	0.06%	60,903
Jan 8, 2026	0.74	0.80	0.71	0.71	0.71	-5.07%	113,905
Jan 7, 2026	0.75	0.79	0.75	0.75	0.75	-1.63%	117,078
Jan 6, 2026	0.66	0.78	0.64	0.76	0.76	19.12%	210,176
Jan 5, 2026	0.63	0.71	0.63	0.64	0.64	9.85%	249,307
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

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.