Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
16.35
-0.13 (-0.79%)
At close: Nov 12, 2025, 4:00 PM EST
16.00
-0.35 (-2.14%)
After-hours: Nov 12, 2025, 7:57 PM EST
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 16.73 | 16.84 | 16.31 | 16.35 | 16.35 | -0.79% | 14,418 |
| Nov 11, 2025 | 16.80 | 17.02 | 16.35 | 16.48 | 16.48 | -1.90% | 22,666 |
| Nov 10, 2025 | 17.71 | 18.64 | 16.50 | 16.80 | 16.80 | -3.45% | 25,515 |
| Nov 7, 2025 | 15.71 | 19.49 | 15.71 | 17.40 | 17.40 | 9.37% | 103,242 |
| Nov 6, 2025 | 16.01 | 16.74 | 15.91 | 15.91 | 15.91 | -2.15% | 52,506 |
| Nov 5, 2025 | 16.75 | 17.23 | 16.07 | 16.26 | 16.26 | -3.16% | 34,982 |
| Nov 4, 2025 | 15.71 | 17.41 | 15.62 | 16.79 | 16.79 | 1.39% | 44,395 |
| Nov 3, 2025 | 18.78 | 18.78 | 16.31 | 16.56 | 16.56 | -10.39% | 70,705 |
| Oct 31, 2025 | 18.66 | 19.55 | 18.20 | 18.48 | 18.48 | -1.23% | 68,553 |
| Oct 30, 2025 | 20.43 | 21.37 | 18.30 | 18.71 | 18.71 | -9.79% | 81,275 |
| Oct 29, 2025 | 22.00 | 22.25 | 20.63 | 20.74 | 20.74 | -7.00% | 41,920 |
| Oct 28, 2025 | 22.73 | 22.95 | 22.01 | 22.30 | 22.30 | -2.32% | 26,946 |
| Oct 27, 2025 | 23.34 | 23.40 | 22.73 | 22.83 | 22.83 | -1.89% | 43,876 |
| Oct 24, 2025 | 23.87 | 23.90 | 23.09 | 23.27 | 23.27 | -0.70% | 14,662 |
| Oct 23, 2025 | 23.00 | 23.80 | 22.75 | 23.44 | 23.44 | 1.76% | 47,482 |
| Oct 22, 2025 | 24.01 | 24.57 | 22.52 | 23.03 | 23.03 | -7.17% | 42,324 |
| Oct 21, 2025 | 24.31 | 25.34 | 24.14 | 24.81 | 24.81 | -0.92% | 26,952 |
| Oct 20, 2025 | 24.70 | 25.49 | 23.85 | 25.04 | 25.04 | -0.36% | 24,141 |
| Oct 17, 2025 | 22.38 | 25.13 | 22.38 | 25.13 | 25.13 | 8.60% | 61,874 |
| Oct 16, 2025 | 24.50 | 24.50 | 22.65 | 23.14 | 23.14 | -2.81% | 32,788 |
| Oct 15, 2025 | 24.42 | 24.72 | 23.13 | 23.81 | 23.81 | -0.83% | 68,258 |
| Oct 14, 2025 | 23.20 | 24.58 | 22.41 | 24.01 | 24.01 | 0.76% | 103,170 |
| Oct 13, 2025 | 23.46 | 24.35 | 22.44 | 23.83 | 23.83 | 4.56% | 55,913 |
| Oct 10, 2025 | 24.32 | 24.50 | 22.79 | 22.79 | 22.79 | -5.32% | 59,009 |
| Oct 9, 2025 | 24.40 | 25.19 | 24.05 | 24.07 | 24.07 | -5.42% | 59,229 |
| Oct 8, 2025 | 26.00 | 26.40 | 25.30 | 25.45 | 25.45 | -3.31% | 57,116 |
| Oct 7, 2025 | 27.20 | 27.20 | 26.01 | 26.32 | 26.32 | -1.79% | 52,653 |
| Oct 6, 2025 | 27.00 | 27.42 | 26.00 | 26.80 | 26.80 | -1.87% | 64,202 |
| Oct 3, 2025 | 28.35 | 28.42 | 25.11 | 27.31 | 27.31 | -2.98% | 131,882 |
| Oct 2, 2025 | 28.00 | 28.15 | 26.52 | 28.15 | 28.15 | 5.00% | 73,332 |
| Oct 1, 2025 | 24.07 | 28.61 | 24.07 | 26.81 | 26.81 | 7.67% | 212,489 |
| Sep 30, 2025 | 23.06 | 26.01 | 23.06 | 24.90 | 24.90 | 9.07% | 286,743 |
| Sep 29, 2025 | 22.64 | 24.99 | 22.05 | 22.83 | 22.83 | 1.38% | 132,493 |
| Sep 26, 2025 | 22.89 | 23.60 | 21.70 | 22.52 | 22.52 | - | 126,697 |
| Sep 25, 2025 | 23.39 | 23.49 | 21.60 | 22.52 | 22.52 | -3.72% | 157,945 |
| Sep 24, 2025 | 22.94 | 24.50 | 21.50 | 23.39 | 23.39 | 1.83% | 149,924 |
| Sep 23, 2025 | 24.00 | 25.17 | 21.65 | 22.97 | 22.97 | -4.29% | 227,788 |
| Sep 22, 2025 | 22.95 | 26.67 | 22.95 | 24.00 | 24.00 | 4.48% | 242,453 |
| Sep 19, 2025 | 22.05 | 26.31 | 21.68 | 22.97 | 22.97 | 2.13% | 249,061 |
| Sep 18, 2025 | 22.07 | 22.74 | 20.20 | 22.49 | 22.49 | 1.03% | 140,589 |
| Sep 17, 2025 | 22.51 | 24.00 | 21.75 | 22.26 | 22.26 | -6.16% | 174,375 |
| Sep 16, 2025 | 26.61 | 27.00 | 20.14 | 23.72 | 23.72 | -17.64% | 400,669 |
| Sep 15, 2025 | 27.48 | 30.40 | 26.40 | 28.80 | 28.80 | -4.76% | 340,183 |
| Sep 12, 2025 | 37.60 | 37.72 | 30.24 | 30.24 | 30.24 | -57.41% | 925,200 |
| Sep 11, 2025 | 35.84 | 74.00 | 35.20 | 71.00 | 71.00 | 97.22% | 3,740,236 |
| Sep 10, 2025 | 28.52 | 38.52 | 28.00 | 36.00 | 36.00 | 21.46% | 990,939 |
| Sep 9, 2025 | 28.96 | 30.80 | 28.04 | 29.64 | 29.64 | -1.79% | 308,747 |
| Sep 8, 2025 | 28.80 | 43.84 | 26.00 | 30.18 | 30.18 | 2.79% | 1,398,234 |
| Sep 5, 2025 | 31.54 | 33.30 | 25.26 | 29.36 | 29.36 | 2.66% | 1,272,522 |
| Sep 4, 2025 | 48.38 | 49.34 | 26.22 | 28.60 | 28.60 | -44.55% | 681,617 |