Next Technology Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.00	2.08	1.91	1.91	1.91	-4.50%	429,025
May 29, 2025	2.10	2.10	2.00	2.00	2.00	-3.38%	563,218
May 28, 2025	2.10	2.16	2.07	2.07	2.07	-2.36%	418,965
May 27, 2025	2.17	2.29	2.06	2.12	2.12	-1.40%	1,001,428
May 23, 2025	2.33	2.37	2.10	2.15	2.15	-12.60%	999,818
May 22, 2025	2.00	2.89	2.00	2.46	2.46	24.24%	4,041,236
May 21, 2025	2.26	2.60	1.53	1.98	1.98	-3.88%	6,202,836
May 20, 2025	2.00	2.25	1.99	2.06	2.06	3.00%	2,092,962
May 19, 2025	1.99	2.24	1.91	2.00	2.00	-4.76%	1,582,947
May 16, 2025	2.46	2.53	2.03	2.10	2.10	-17.32%	2,731,857
May 15, 2025	2.02	2.83	1.87	2.54	2.54	36.56%	20,028,795
May 14, 2025	2.81	2.90	1.82	1.86	1.86	-33.81%	5,783,945
May 13, 2025	3.02	3.77	2.66	2.81	2.81	-14.07%	10,793,893
May 12, 2025	4.02	4.80	2.45	3.27	3.27	38.56%	103,212,571
May 9, 2025	0.32	2.83	0.28	2.36	2.36	661.29%	174,076,799
May 8, 2025	0.31	0.31	0.30	0.31	0.31	0.03%	37,658
May 7, 2025	0.30	0.31	0.30	0.31	0.31	5.02%	72,458
May 6, 2025	0.31	0.31	0.27	0.30	0.30	-1.39%	41,987
May 5, 2025	0.27	0.31	0.27	0.30	0.30	2.34%	52,535
May 2, 2025	0.31	0.31	0.26	0.29	0.29	-2.63%	102,027
May 1, 2025	0.31	0.32	0.29	0.30	0.30	3.91%	27,217
Apr 30, 2025	0.32	0.32	0.28	0.29	0.29	-0.34%	32,087
Apr 29, 2025	0.29	0.29	0.28	0.29	0.29	-3.01%	48,742
Apr 28, 2025	0.32	0.32	0.28	0.30	0.30	-0.33%	38,488
Apr 25, 2025	0.31	0.32	0.29	0.30	0.30	-0.66%	48,177
Apr 24, 2025	0.29	0.32	0.28	0.30	0.30	6.34%	100,202
Apr 23, 2025	0.29	0.29	0.27	0.28	0.28	3.65%	29,844
Apr 22, 2025	0.26	0.28	0.26	0.27	0.27	5.34%	37,080
Apr 21, 2025	0.27	0.28	0.25	0.26	0.26	-5.76%	22,185
Apr 17, 2025	0.28	0.28	0.27	0.28	0.28	3.18%	15,442
Apr 16, 2025	0.26	0.29	0.25	0.27	0.27	3.28%	174,330
Apr 15, 2025	0.25	0.27	0.25	0.26	0.26	2.66%	41,622
Apr 14, 2025	0.24	0.27	0.23	0.25	0.25	1.33%	53,368
Apr 11, 2025	0.24	0.25	0.23	0.25	0.25	-0.80%	28,269
Apr 10, 2025	0.26	0.26	0.23	0.25	0.25	-1.57%	64,483
Apr 9, 2025	0.25	0.26	0.22	0.26	0.26	9.49%	60,379
Apr 8, 2025	0.25	0.25	0.23	0.23	0.23	-6.62%	80,147
Apr 7, 2025	0.24	0.27	0.24	0.25	0.25	-4.04%	88,247
Apr 4, 2025	0.26	0.26	0.24	0.26	0.26	-1.52%	176,046
Apr 3, 2025	0.28	0.29	0.26	0.26	0.26	-9.00%	74,837
Apr 2, 2025	0.30	0.30	0.28	0.29	0.29	-2.13%	146,697
Apr 1, 2025	0.30	0.31	0.28	0.30	0.30	-4.02%	69,398
Mar 31, 2025	0.32	0.32	0.29	0.31	0.31	1.31%	98,451
Mar 28, 2025	0.31	0.31	0.30	0.30	0.30	-5.37%	89,994
Mar 27, 2025	0.30	0.32	0.30	0.32	0.32	4.21%	27,447
Mar 26, 2025	0.29	0.31	0.29	0.31	0.31	3.62%	34,792
Mar 25, 2025	0.31	0.32	0.28	0.30	0.30	-6.52%	181,643
Mar 24, 2025	0.37	0.37	0.31	0.32	0.32	-11.63%	209,940
Mar 21, 2025	0.34	0.37	0.33	0.36	0.36	3.08%	123,804
Mar 20, 2025	0.33	0.36	0.33	0.35	0.35	3.00%	192,523