Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
1.030
-0.190 (-15.57%)
At close: Feb 26, 2026, 4:00 PM EST
0.9300
-0.1000 (-9.71%)
Pre-market: Feb 27, 2026, 7:42 AM EST
Nexentis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.55 | 1.68 | 1.55 | 1.63 | 1.63 | 2.52% | 10,769 |
| Jan 5, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | - | 19,322 |
| Jan 2, 2026 | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | -5.36% | 18,821 |
| Dec 31, 2025 | 1.56 | 1.75 | 1.56 | 1.68 | 1.68 | 7.69% | 36,276 |
| Dec 30, 2025 | 1.71 | 1.78 | 1.45 | 1.56 | 1.56 | -12.85% | 106,874 |
| Dec 29, 2025 | 2.18 | 2.20 | 1.77 | 1.79 | 1.79 | -19.37% | 62,179 |
| Dec 26, 2025 | 2.21 | 2.26 | 2.18 | 2.22 | 2.22 | -2.63% | 6,507 |
| Dec 24, 2025 | 2.21 | 2.36 | 2.21 | 2.28 | 2.28 | 2.70% | 3,087 |
| Dec 23, 2025 | 2.24 | 2.25 | 2.16 | 2.22 | 2.22 | -2.63% | 18,685 |
| Dec 22, 2025 | 2.54 | 2.58 | 2.08 | 2.28 | 2.28 | -11.28% | 95,358 |
| Dec 19, 2025 | 2.57 | 2.60 | 2.54 | 2.57 | 2.57 | 1.18% | 20,399 |
| Dec 18, 2025 | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | -3.79% | 10,184 |
| Dec 17, 2025 | 2.72 | 2.88 | 2.63 | 2.64 | 2.64 | -2.94% | 11,527 |
| Dec 16, 2025 | 2.80 | 2.88 | 2.63 | 2.72 | 2.72 | -2.86% | 14,058 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -7.28% | 16,003 |