Nexentis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.73	0.77	0.73	0.77	-	-1.36%	2,555
Mar 18, 2026	0.77	0.79	0.65	0.78	0.78	2.25%	49,096
Mar 17, 2026	0.77	0.84	0.76	0.76	0.76	-6.80%	66,492
Mar 16, 2026	0.87	0.92	0.75	0.82	0.82	-5.16%	42,407
Mar 13, 2026	0.87	0.90	0.86	0.86	0.86	0.02%	24,525
Mar 12, 2026	0.89	0.97	0.86	0.86	0.86	-2.99%	244,861
Mar 11, 2026	0.90	0.94	0.87	0.89	0.89	-3.57%	71,614
Mar 10, 2026	1.04	1.04	0.91	0.92	0.92	-10.68%	87,558
Mar 9, 2026	0.90	1.08	0.86	1.03	1.03	13.19%	52,087
Mar 6, 2026	0.90	0.92	0.86	0.91	0.91	-3.16%	51,707
Mar 5, 2026	0.94	0.98	0.91	0.94	0.94	1.05%	14,419
Mar 4, 2026	0.90	0.93	0.87	0.93	0.93	-0.01%	33,628
Mar 3, 2026	0.92	0.94	0.88	0.93	0.93	-5.37%	64,404
Mar 2, 2026	0.89	1.00	0.88	0.98	0.98	5.41%	42,093
Feb 27, 2026	0.92	0.94	0.86	0.93	0.93	-9.48%	46,211
Feb 26, 2026	1.19	1.19	0.86	1.03	1.03	-15.57%	1,075,111
Feb 25, 2026	0.95	1.27	0.93	1.22	1.22	38.64%	1,638,930
Feb 24, 2026	0.88	0.89	0.85	0.88	0.88	-0.15%	11,798
Feb 23, 2026	0.92	0.93	0.83	0.88	0.88	-5.24%	93,835
Feb 20, 2026	0.90	1.09	0.89	0.93	0.93	4.52%	202,613
Feb 19, 2026	0.80	0.89	0.79	0.89	0.89	12.60%	44,690
Feb 18, 2026	0.79	0.82	0.77	0.79	0.79	0.03%	16,439
Feb 17, 2026	0.81	0.81	0.77	0.79	0.79	-4.93%	31,820
Feb 13, 2026	0.84	0.87	0.80	0.83	0.83	-1.40%	41,648
Feb 12, 2026	1.00	1.01	0.83	0.84	0.84	-13.47%	1,529,904
Feb 11, 2026	1.02	1.04	0.97	0.97	0.97	-4.51%	34,705
Feb 10, 2026	1.03	1.04	1.01	1.02	1.02	-	31,144
Feb 9, 2026	1.05	1.08	1.01	1.02	1.02	-4.67%	47,978
Feb 6, 2026	0.96	1.17	0.94	1.07	1.07	17.58%	101,101
Feb 5, 2026	1.02	1.02	0.88	0.91	0.91	-12.50%	133,715
Feb 4, 2026	1.16	1.18	1.01	1.04	1.04	-9.57%	120,328
Feb 3, 2026	1.16	1.20	1.11	1.15	1.15	-1.71%	50,759
Feb 2, 2026	1.27	1.28	1.15	1.17	1.17	-7.14%	160,553
Jan 30, 2026	1.21	1.30	1.20	1.26	1.26	-	63,053
Jan 29, 2026	1.35	1.35	1.22	1.26	1.26	-10.64%	104,550
Jan 28, 2026	1.36	1.42	1.30	1.41	1.41	-2.76%	104,161
Jan 27, 2026	1.37	1.47	1.35	1.45	1.45	-0.68%	139,792
Jan 26, 2026	1.56	1.56	1.43	1.46	1.46	-10.43%	260,640
Jan 23, 2026	1.68	1.75	1.61	1.63	1.63	-9.94%	554,135
Jan 22, 2026	1.92	2.03	1.51	1.81	1.81	9.70%	45,740,684
Jan 21, 2026	1.53	1.70	1.51	1.65	1.65	5.10%	47,849
Jan 20, 2026	1.57	1.63	1.54	1.57	1.57	-3.09%	18,981
Jan 16, 2026	1.67	1.78	1.61	1.62	1.62	-7.43%	89,288
Jan 15, 2026	1.46	1.80	1.40	1.75	1.75	5.42%	1,934,365
Jan 14, 2026	1.58	1.68	1.57	1.66	1.66	5.73%	24,923
Jan 13, 2026	1.81	1.82	1.57	1.57	1.57	-8.19%	39,189
Jan 12, 2026	1.73	1.75	1.68	1.71	1.71	0.88%	18,664
Jan 9, 2026	1.67	1.79	1.66	1.70	1.70	0.89%	32,263
Jan 8, 2026	1.62	1.68	1.58	1.68	1.68	7.69%	10,120
Jan 7, 2026	1.63	1.64	1.54	1.56	1.56	-4.29%	21,981