Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
3.400
-0.125 (-3.55%)
Mar 3, 2026, 4:00 PM EST - Market closed
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.38 | 3.51 | 3.25 | 3.40 | 3.40 | -3.55% | 15,292 |
| Mar 2, 2026 | 3.58 | 3.64 | 3.35 | 3.53 | 3.53 | -4.47% | 23,224 |
| Feb 27, 2026 | 3.71 | 3.76 | 3.34 | 3.69 | 3.69 | -1.60% | 16,521 |
| Feb 26, 2026 | 3.23 | 3.76 | 3.23 | 3.75 | 3.75 | 11.94% | 54,044 |
| Feb 25, 2026 | 3.06 | 3.43 | 3.06 | 3.35 | 3.35 | 5.02% | 24,321 |
| Feb 24, 2026 | 2.97 | 3.25 | 2.88 | 3.19 | 3.19 | 7.23% | 17,244 |
| Feb 23, 2026 | 3.10 | 3.19 | 2.90 | 2.98 | 2.98 | -4.95% | 22,295 |
| Feb 20, 2026 | 2.88 | 3.30 | 2.82 | 3.13 | 3.13 | 8.30% | 39,822 |
| Feb 19, 2026 | 3.16 | 3.16 | 2.75 | 2.89 | 2.89 | -9.69% | 56,503 |
| Feb 18, 2026 | 2.70 | 3.35 | 2.70 | 3.20 | 3.20 | 7.74% | 112,882 |
| Feb 17, 2026 | 2.95 | 3.10 | 2.67 | 2.97 | 2.97 | 1.02% | 24,460 |
| Feb 13, 2026 | 2.60 | 3.16 | 2.60 | 2.94 | 2.94 | 13.08% | 46,728 |
| Feb 12, 2026 | 2.87 | 2.92 | 2.58 | 2.60 | 2.60 | -12.16% | 63,500 |
| Feb 11, 2026 | 3.02 | 3.09 | 2.73 | 2.96 | 2.96 | -2.31% | 72,169 |
| Feb 10, 2026 | 3.34 | 3.34 | 2.88 | 3.03 | 3.03 | -3.50% | 82,989 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.05 | 3.14 | 3.14 | -15.59% | 103,045 |
| Feb 6, 2026 | 3.76 | 3.96 | 3.45 | 3.72 | 3.72 | 0.54% | 107,859 |
| Feb 5, 2026 | 4.15 | 4.15 | 3.60 | 3.70 | 3.70 | -12.94% | 73,884 |
| Feb 4, 2026 | 4.37 | 4.78 | 4.16 | 4.25 | 4.25 | -2.07% | 82,294 |
| Feb 3, 2026 | 4.46 | 4.54 | 4.29 | 4.34 | 4.34 | 0.23% | 58,645 |
| Feb 2, 2026 | 4.70 | 4.73 | 4.22 | 4.33 | 4.33 | -11.99% | 66,671 |
| Jan 30, 2026 | 4.98 | 5.07 | 4.72 | 4.92 | 4.92 | -3.62% | 52,841 |
| Jan 29, 2026 | 5.50 | 5.50 | 4.66 | 5.11 | 5.11 | -7.35% | 94,636 |
| Jan 28, 2026 | 5.92 | 6.00 | 5.40 | 5.51 | 5.51 | -7.86% | 85,560 |
| Jan 27, 2026 | 6.08 | 6.20 | 5.81 | 5.98 | 5.98 | -0.17% | 56,076 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.91 | 5.99 | 5.99 | -5.22% | 48,970 |
| Jan 23, 2026 | 6.04 | 6.40 | 5.90 | 6.32 | 6.32 | 8.40% | 125,192 |
| Jan 22, 2026 | 6.63 | 7.16 | 5.80 | 5.83 | 5.83 | -10.31% | 301,352 |
| Jan 21, 2026 | 6.56 | 6.81 | 6.25 | 6.50 | 6.50 | -3.56% | 54,641 |
| Jan 20, 2026 | 6.88 | 7.03 | 6.23 | 6.74 | 6.74 | -2.32% | 81,908 |
| Jan 16, 2026 | 6.95 | 7.02 | 6.82 | 6.90 | 6.90 | -2.82% | 37,779 |
| Jan 15, 2026 | 6.96 | 7.11 | 6.62 | 7.10 | 7.10 | 1.00% | 48,947 |
| Jan 14, 2026 | 6.95 | 7.11 | 6.80 | 7.03 | 7.03 | 1.30% | 51,780 |
| Jan 13, 2026 | 6.92 | 7.34 | 6.72 | 6.94 | 6.94 | 0.58% | 62,645 |
| Jan 12, 2026 | 7.39 | 7.52 | 6.77 | 6.90 | 6.90 | -6.63% | 133,419 |
| Jan 9, 2026 | 8.26 | 8.59 | 6.67 | 7.39 | 7.39 | -10.53% | 189,686 |
| Jan 8, 2026 | 7.32 | 8.56 | 6.91 | 8.26 | 8.26 | 15.52% | 243,660 |
| Jan 7, 2026 | 8.32 | 9.10 | 7.07 | 7.15 | 7.15 | -22.54% | 196,842 |
| Jan 6, 2026 | 7.99 | 14.65 | 7.86 | 9.23 | 9.23 | 17.13% | 1,791,273 |
| Jan 5, 2026 | 6.87 | 8.15 | 6.80 | 7.88 | 7.88 | 16.22% | 69,168 |
| Jan 2, 2026 | 6.15 | 7.09 | 6.15 | 6.78 | 6.78 | 12.44% | 37,462 |
| Dec 31, 2025 | 6.10 | 6.37 | 6.01 | 6.03 | 6.03 | -2.90% | 24,295 |
| Dec 30, 2025 | 6.30 | 6.41 | 6.21 | 6.21 | 6.21 | -0.80% | 13,093 |
| Dec 29, 2025 | 6.67 | 6.80 | 6.25 | 6.26 | 6.26 | -5.86% | 25,199 |
| Dec 26, 2025 | 6.83 | 6.94 | 6.59 | 6.65 | 6.65 | -3.34% | 24,300 |
| Dec 24, 2025 | 6.77 | 6.94 | 6.49 | 6.88 | 6.88 | 0.88% | 23,026 |
| Dec 23, 2025 | 7.18 | 7.21 | 6.81 | 6.82 | 6.82 | -4.88% | 32,472 |
| Dec 22, 2025 | 7.94 | 7.94 | 7.16 | 7.17 | 7.17 | -10.49% | 58,194 |
| Dec 19, 2025 | 6.80 | 8.01 | 6.33 | 8.01 | 8.01 | 20.09% | 136,050 |
| Dec 18, 2025 | 6.79 | 6.93 | 6.60 | 6.67 | 6.67 | 0.30% | 31,343 |