Nexentis Technologies Inc. (NXTS)
NASDAQ: NXTS · Real-Time Price · USD
0.5623
+0.0381 (7.27%)
At close: Oct 26, 2026, 4:00 PM EDT
0.540605
-0.0217 (-3.86%)
Pre-market: Oct 27, 2026, 7:35 AM EDT
Nexentis Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.59 | 0.59 | 0.51 | 0.56 | 0.56 | 7.27% | 543,960 |
| Oct 23, 2026 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -7.55% | 30,816 |
| Oct 22, 2026 | 0.53 | 0.58 | 0.52 | 0.57 | 0.57 | 4.67% | 32,347 |
| Oct 21, 2026 | 0.61 | 0.61 | 0.50 | 0.54 | 0.54 | -11.96% | 151,864 |
| Oct 20, 2026 | 0.63 | 0.63 | 0.57 | 0.62 | 0.62 | -3.92% | 113,939 |
| Oct 19, 2026 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | -0.73% | 41,906 |
| Oct 16, 2026 | 0.70 | 0.71 | 0.61 | 0.65 | 0.65 | -5.41% | 41,221 |
| Oct 15, 2026 | 0.63 | 0.69 | 0.60 | 0.68 | 0.68 | 4.47% | 104,582 |
| Oct 14, 2026 | 0.71 | 0.71 | 0.60 | 0.65 | 0.65 | -7.25% | 91,871 |
| Oct 13, 2026 | 0.71 | 0.75 | 0.64 | 0.70 | 0.70 | -6.88% | 120,349 |
| Oct 12, 2026 | 0.87 | 0.87 | 0.73 | 0.76 | 0.76 | -11.86% | 318,964 |
| Oct 9, 2026 | 0.82 | 0.96 | 0.82 | 0.86 | 0.86 | -2.98% | 178,843 |
| Oct 8, 2026 | 0.96 | 1.01 | 0.88 | 0.88 | 0.88 | -18.17% | 461,222 |
| Oct 7, 2026 | 1.12 | 1.19 | 0.94 | 1.08 | 1.08 | -22.30% | 18,422,216 |
| Oct 6, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 3,220 |
| Oct 5, 2026 | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -7.38% | 3,633 |
| Oct 2, 2026 | 1.44 | 1.51 | 1.41 | 1.49 | 1.49 | 4.20% | 5,276 |
| Oct 1, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 2.88% | 7,206 |
| Sep 30, 2026 | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | -0.71% | 10,914 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -4.44% | 7,508 |
| Sep 28, 2026 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | -0.34% | 6,842 |
| Sep 25, 2026 | 1.45 | 1.52 | 1.37 | 1.47 | 1.47 | 0.68% | 25,747 |
| Sep 24, 2026 | 1.52 | 1.55 | 1.31 | 1.46 | 1.46 | 0.34% | 74,342 |
| Sep 23, 2026 | 1.43 | 1.66 | 1.14 | 1.46 | 1.46 | 3.19% | 473,583 |
| Sep 22, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | 1.41 | 2.17% | 11,177 |
| Sep 21, 2026 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 5.34% | 13,553 |
| Sep 18, 2026 | 1.36 | 1.44 | 1.31 | 1.31 | 1.31 | -4.38% | 19,420 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | - | 15,560 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -4.20% | 16,582 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.28 | 1.43 | 1.43 | -8.34% | 59,181 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.70% | 8,138 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | 1.62 | -4.14% | 7,277 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | - | 7,703 |
| Sep 9, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 6,746 |
| Sep 8, 2026 | 1.73 | 1.73 | 1.62 | 1.67 | 1.67 | -2.91% | 8,044 |
| Sep 4, 2026 | 1.73 | 1.74 | 1.61 | 1.72 | 1.72 | 2.38% | 10,136 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | -2.33% | 19,779 |
| Sep 2, 2026 | 1.76 | 1.89 | 1.61 | 1.72 | 1.72 | -2.27% | 31,988 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.67 | 1.76 | 1.76 | -2.22% | 18,019 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.69 | 1.80 | 1.80 | -2.17% | 35,923 |
| Aug 28, 2026 | 1.89 | 2.05 | 1.75 | 1.84 | 1.84 | -3.66% | 78,072 |
| Aug 27, 2026 | 1.88 | 1.91 | 1.81 | 1.91 | 1.91 | 1.60% | 14,421 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.81 | 1.88 | 1.88 | 1.62% | 12,349 |
| Aug 25, 2026 | 1.87 | 1.88 | 1.73 | 1.85 | 1.85 | 3.93% | 95,283 |
| Aug 24, 2026 | 1.84 | 1.89 | 1.75 | 1.78 | 1.78 | 0.56% | 6,737 |
| Aug 21, 2026 | 1.88 | 1.90 | 1.70 | 1.77 | 1.77 | -1.67% | 7,202 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -5.76% | 44,068 |
| Aug 19, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 12,677 |
| Aug 18, 2026 | 1.95 | 1.98 | 1.85 | 1.98 | 1.98 | 2.06% | 25,152 |
| Aug 17, 2026 | 1.98 | 1.98 | 1.81 | 1.94 | 1.94 | 1.57% | 16,085 |