Nexalin Technology, Inc. (NXL)

Nexalin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.33	0.33	0.32	0.32	-	-7.01%	130,697
May 15, 2026	0.33	0.35	0.33	0.34	0.34	0.74%	31,377
May 14, 2026	0.34	0.34	0.34	0.34	0.34	-0.12%	74,308
May 13, 2026	0.34	0.35	0.34	0.34	0.34	-0.58%	73,949
May 12, 2026	0.34	0.35	0.34	0.34	0.34	0.68%	54,210
May 11, 2026	0.35	0.35	0.34	0.34	0.34	-3.49%	204,647
May 8, 2026	0.35	0.36	0.35	0.35	0.35	2.44%	82,320
May 7, 2026	0.37	0.37	0.34	0.34	0.34	-1.15%	71,736
May 6, 2026	0.36	0.37	0.35	0.35	0.35	-3.33%	176,633
May 5, 2026	0.39	0.39	0.35	0.36	0.36	-5.36%	51,507
May 4, 2026	0.38	0.39	0.38	0.38	0.38	0.03%	132,752
May 1, 2026	0.37	0.38	0.36	0.38	0.38	7.04%	144,938
Apr 30, 2026	0.36	0.37	0.35	0.36	0.36	2.42%	85,160
Apr 29, 2026	0.37	0.40	0.34	0.35	0.35	-6.27%	107,520
Apr 28, 2026	0.41	0.45	0.37	0.37	0.37	-8.62%	327,694
Apr 27, 2026	0.42	0.46	0.41	0.41	0.41	-4.91%	83,094
Apr 24, 2026	0.43	0.46	0.42	0.43	0.43	-1.21%	234,349
Apr 23, 2026	0.46	0.46	0.42	0.43	0.43	-8.26%	160,327
Apr 22, 2026	0.44	0.48	0.44	0.47	0.47	7.68%	168,394
Apr 21, 2026	0.45	0.46	0.42	0.44	0.44	-6.39%	170,949
Apr 20, 2026	0.45	0.47	0.44	0.47	0.47	0.63%	57,764
Apr 17, 2026	0.46	0.48	0.45	0.46	0.46	-0.26%	115,137
Apr 16, 2026	0.50	0.50	0.45	0.46	0.46	-8.74%	231,489
Apr 15, 2026	0.42	0.51	0.41	0.51	0.51	18.43%	1,118,023
Apr 14, 2026	0.41	0.43	0.41	0.43	0.43	-0.28%	365,523
Apr 13, 2026	0.39	0.43	0.38	0.43	0.43	7.27%	580,666
Apr 10, 2026	0.35	0.42	0.34	0.40	0.40	5.74%	1,355,389
Apr 9, 2026	0.35	0.41	0.33	0.38	0.38	8.57%	15,523,899
Apr 8, 2026	0.38	0.38	0.35	0.35	0.35	-4.76%	55,862
Apr 7, 2026	0.36	0.37	0.36	0.37	0.37	2.05%	43,367
Apr 6, 2026	0.34	0.37	0.34	0.36	0.36	2.33%	70,519
Apr 2, 2026	0.36	0.36	0.34	0.35	0.35	-0.73%	54,289
Apr 1, 2026	0.35	0.38	0.34	0.35	0.35	1.78%	91,748
Mar 31, 2026	0.36	0.37	0.34	0.35	0.35	-1.33%	98,673
Mar 30, 2026	0.38	0.38	0.35	0.35	0.35	-3.08%	52,859
Mar 27, 2026	0.38	0.38	0.36	0.36	0.36	-3.14%	52,455
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%	103,299
Mar 24, 2026	0.41	0.41	0.38	0.41	0.41	0.49%	95,039
Mar 23, 2026	0.46	0.46	0.39	0.41	0.41	-5.56%	227,033
Mar 20, 2026	0.40	0.43	0.37	0.43	0.43	8.81%	116,549
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%	181,465
Mar 17, 2026	0.40	0.42	0.40	0.41	0.41	0.57%	76,368
Mar 16, 2026	0.40	0.43	0.40	0.41	0.41	-3.67%	315,328
Mar 13, 2026	0.42	0.44	0.41	0.42	0.42	2.90%	92,834
Mar 12, 2026	0.43	0.44	0.40	0.41	0.41	-3.98%	87,241
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%	73,601
Mar 9, 2026	0.44	0.46	0.43	0.46	0.46	3.20%	126,629

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.