Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
5.00
-0.20 (-3.85%)
At close: Jun 26, 2026, 4:00 PM EDT
4.619
-0.380 (-7.62%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Nexentis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.00 | 5.08 | 4.70 | 5.00 | 5.00 | -3.85% | 141,120 |
| Jun 25, 2026 | 5.73 | 5.91 | 5.01 | 5.20 | 5.20 | -12.31% | 272,092 |
| Jun 24, 2026 | 5.91 | 6.43 | 5.55 | 5.93 | 5.93 | 2.07% | 1,070,969 |
| Jun 23, 2026 | 6.62 | 6.90 | 5.42 | 5.81 | 5.81 | -55.31% | 2,037,294 |
| Jun 22, 2026 | 11.00 | 23.80 | 11.00 | 13.00 | 13.00 | 155.91% | 60,529,003 |
| Jun 18, 2026 | 4.97 | 5.58 | 4.97 | 5.08 | 5.08 | -4.87% | 90,232 |
| Jun 17, 2026 | 5.53 | 6.13 | 4.80 | 5.34 | 5.34 | -8.25% | 4,762,317 |
| Jun 16, 2026 | 5.34 | 6.47 | 4.67 | 5.82 | 5.82 | 5.05% | 6,346,820 |
| Jun 15, 2026 | 4.69 | 6.12 | 4.69 | 5.54 | 5.54 | 15.42% | 38,342 |
| Jun 12, 2026 | 4.87 | 5.42 | 4.66 | 4.80 | 4.80 | -4.19% | 14,399 |
| Jun 11, 2026 | 5.00 | 5.05 | 4.68 | 5.01 | 5.01 | 2.24% | 8,412 |
| Jun 10, 2026 | 5.21 | 5.34 | 4.45 | 4.90 | 4.90 | -2.58% | 36,883 |
| Jun 9, 2026 | 5.17 | 5.22 | 4.99 | 5.03 | 5.03 | -2.14% | 10,239 |
| Jun 8, 2026 | 5.55 | 5.55 | 5.05 | 5.14 | 5.14 | -11.38% | 10,192 |
| Jun 5, 2026 | 5.01 | 5.84 | 4.55 | 5.80 | 5.80 | 14.62% | 13,898 |
| Jun 4, 2026 | 5.34 | 5.34 | 5.06 | 5.06 | 5.06 | 1.40% | 7,442 |
| Jun 3, 2026 | 5.56 | 5.56 | 4.99 | 4.99 | 4.99 | -10.09% | 4,652 |
| Jun 2, 2026 | 5.24 | 5.55 | 5.24 | 5.55 | 5.55 | 7.14% | 6,726 |
| Jun 1, 2026 | 5.22 | 5.35 | 4.96 | 5.18 | 5.18 | -7.17% | 19,045 |
| May 29, 2026 | 5.35 | 6.75 | 5.35 | 5.58 | 5.58 | 11.38% | 93,357 |
| May 28, 2026 | 4.80 | 5.30 | 4.80 | 5.01 | 5.01 | 2.24% | 12,254 |
| May 27, 2026 | 4.97 | 5.29 | 4.88 | 4.90 | 4.90 | -5.22% | 24,301 |
| May 26, 2026 | 4.47 | 5.94 | 4.39 | 5.17 | 5.17 | 15.40% | 154,803 |
| May 22, 2026 | 4.41 | 4.71 | 4.40 | 4.48 | 4.48 | 1.36% | 7,027 |
| May 21, 2026 | 4.48 | 4.58 | 4.29 | 4.42 | 4.42 | -0.11% | 5,010 |
| May 20, 2026 | 4.36 | 4.48 | 4.18 | 4.43 | 4.43 | 5.35% | 7,574 |
| May 19, 2026 | 4.85 | 5.19 | 4.02 | 4.20 | 4.20 | -14.98% | 49,420 |
| May 18, 2026 | 4.27 | 6.25 | 4.19 | 4.94 | 4.94 | 10.76% | 276,817 |
| May 15, 2026 | 4.74 | 4.74 | 4.38 | 4.46 | 4.46 | -3.88% | 11,922 |
| May 14, 2026 | 5.11 | 5.11 | 4.54 | 4.64 | 4.64 | -1.49% | 7,248 |
| May 13, 2026 | 4.62 | 4.97 | 4.60 | 4.71 | 4.71 | 1.73% | 16,594 |
| May 12, 2026 | 4.75 | 5.00 | 4.60 | 4.63 | 4.63 | -1.17% | 12,566 |
| May 11, 2026 | 4.89 | 4.90 | 4.63 | 4.69 | 4.69 | -8.32% | 13,358 |
| May 8, 2026 | 5.35 | 5.48 | 4.58 | 5.11 | 5.11 | -12.65% | 38,577 |
| May 7, 2026 | 4.52 | 6.21 | 4.52 | 5.85 | 5.85 | 28.29% | 160,690 |
| May 6, 2026 | 4.10 | 4.56 | 3.92 | 4.56 | 4.56 | -1.30% | 10,260 |
| May 5, 2026 | 5.25 | 5.30 | 4.18 | 4.62 | 4.62 | 1.54% | 146,713 |
| May 4, 2026 | 4.77 | 4.77 | 4.35 | 4.55 | 4.55 | -2.05% | 2,894 |
| May 1, 2026 | 4.71 | 4.71 | 4.38 | 4.65 | 4.65 | -2.62% | 15,295 |
| Apr 30, 2026 | 4.66 | 4.94 | 4.62 | 4.77 | 4.77 | 1.49% | 2,402 |
| Apr 29, 2026 | 4.79 | 5.02 | 4.55 | 4.70 | 4.70 | -0.74% | 2,462 |
| Apr 28, 2026 | 5.20 | 5.34 | 4.57 | 4.74 | 4.74 | -2.17% | 4,498 |
| Apr 27, 2026 | 4.97 | 5.01 | 4.84 | 4.84 | 4.84 | -3.20% | 2,856 |
| Apr 24, 2026 | 5.02 | 5.02 | 4.80 | 5.00 | 5.00 | -0.20% | 4,765 |
| Apr 23, 2026 | 4.42 | 5.39 | 4.40 | 5.01 | 5.01 | 8.92% | 64,755 |
| Apr 22, 2026 | 4.69 | 4.76 | 4.34 | 4.60 | 4.60 | -2.13% | 5,607 |
| Apr 21, 2026 | 4.67 | 4.79 | 4.67 | 4.70 | 4.70 | 0.64% | 9,406 |
| Apr 20, 2026 | 4.19 | 4.70 | 4.08 | 4.67 | 4.67 | 13.35% | 34,654 |
| Apr 17, 2026 | 4.27 | 4.32 | 3.96 | 4.12 | 4.12 | 3.78% | 10,728 |
| Apr 16, 2026 | 4.00 | 4.03 | 3.92 | 3.97 | 3.97 | -0.75% | 5,935 |