Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
1.925
+0.075 (4.05%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Nexentis Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.98 | 2.01 | 1.88 | 1.93 | 1.93 | 4.05% | 20,546 |
| Aug 5, 2026 | 2.11 | 2.11 | 1.79 | 1.85 | 1.85 | -8.42% | 49,705 |
| Aug 4, 2026 | 2.13 | 2.16 | 1.90 | 2.02 | 2.02 | -2.42% | 172,642 |
| Aug 3, 2026 | 1.81 | 2.11 | 1.74 | 2.07 | 2.07 | 21.05% | 124,719 |
| Jul 31, 2026 | 1.59 | 1.86 | 1.52 | 1.71 | 1.71 | 10.32% | 151,426 |
| Jul 30, 2026 | 1.51 | 1.71 | 1.45 | 1.55 | 1.55 | 4.73% | 69,442 |
| Jul 29, 2026 | 1.63 | 1.63 | 1.45 | 1.48 | 1.48 | -4.52% | 51,126 |
| Jul 28, 2026 | 1.51 | 1.62 | 1.43 | 1.55 | 1.55 | -7.19% | 610,502 |
| Jul 27, 2026 | 1.75 | 1.79 | 1.60 | 1.67 | 1.67 | -7.22% | 34,014 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.76 | 1.80 | 1.80 | -5.76% | 18,970 |
| Jul 23, 2026 | 1.99 | 2.00 | 1.83 | 1.91 | 1.91 | -7.28% | 51,275 |
| Jul 22, 2026 | 2.08 | 2.12 | 1.82 | 2.06 | 2.06 | -2.37% | 84,954 |
| Jul 21, 2026 | 2.30 | 2.41 | 2.09 | 2.11 | 2.11 | -7.86% | 29,927 |
| Jul 20, 2026 | 2.30 | 2.30 | 2.12 | 2.29 | 2.29 | - | 26,150 |
| Jul 17, 2026 | 2.49 | 2.52 | 2.22 | 2.29 | 2.29 | -7.66% | 35,055 |
| Jul 16, 2026 | 2.61 | 2.81 | 2.44 | 2.48 | 2.48 | -5.70% | 43,464 |
| Jul 15, 2026 | 2.62 | 2.69 | 2.36 | 2.63 | 2.63 | -1.13% | 168,791 |
| Jul 14, 2026 | 3.16 | 3.18 | 2.61 | 2.66 | 2.66 | -14.47% | 93,896 |
| Jul 13, 2026 | 3.56 | 3.56 | 2.94 | 3.11 | 3.11 | -14.56% | 78,710 |
| Jul 10, 2026 | 3.79 | 3.79 | 3.58 | 3.64 | 3.64 | -4.46% | 16,396 |
| Jul 9, 2026 | 3.68 | 3.81 | 3.52 | 3.81 | 3.81 | 2.14% | 34,953 |
| Jul 8, 2026 | 3.78 | 3.78 | 3.48 | 3.73 | 3.73 | -3.62% | 44,561 |
| Jul 7, 2026 | 3.60 | 3.97 | 3.31 | 3.87 | 3.87 | 1.57% | 317,968 |
| Jul 6, 2026 | 4.16 | 4.19 | 3.61 | 3.81 | 3.81 | -11.40% | 107,227 |
| Jul 2, 2026 | 4.40 | 4.55 | 4.06 | 4.30 | 4.30 | -3.59% | 123,008 |
| Jul 1, 2026 | 4.19 | 4.53 | 4.17 | 4.46 | 4.46 | 3.48% | 77,732 |
| Jun 30, 2026 | 4.35 | 4.57 | 4.24 | 4.31 | 4.31 | -7.71% | 90,562 |
| Jun 29, 2026 | 4.61 | 4.74 | 4.19 | 4.67 | 4.67 | -6.60% | 1,125,509 |
| Jun 26, 2026 | 5.00 | 5.08 | 4.70 | 5.00 | 5.00 | -3.85% | 156,246 |
| Jun 25, 2026 | 5.73 | 5.91 | 5.01 | 5.20 | 5.20 | -12.31% | 283,564 |
| Jun 24, 2026 | 5.91 | 6.43 | 5.55 | 5.93 | 5.93 | 2.07% | 1,104,225 |
| Jun 23, 2026 | 6.62 | 6.90 | 5.42 | 5.81 | 5.81 | -55.31% | 2,436,588 |
| Jun 22, 2026 | 11.00 | 23.80 | 11.00 | 13.00 | 13.00 | 155.91% | 62,104,163 |
| 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 |