Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
3.440
+2.110 (158.65%)
At close: Jun 20, 2025, 4:00 PM
2.360
-1.080 (-31.40%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.30 | 3.69 | 1.25 | 3.44 | 3.44 | 158.65% | 11,044,748 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 153,469 |
| Jun 17, 2025 | 1.37 | 1.39 | 1.30 | 1.31 | 1.31 | -6.43% | 157,752 |
| Jun 16, 2025 | 1.24 | 1.46 | 1.20 | 1.40 | 1.40 | 15.70% | 602,227 |
| Jun 13, 2025 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -7.63% | 297,394 |
| Jun 12, 2025 | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | -2.24% | 243,205 |
| Jun 11, 2025 | 1.31 | 1.46 | 1.27 | 1.34 | 1.34 | 3.88% | 737,119 |
| Jun 10, 2025 | 1.40 | 1.50 | 1.26 | 1.29 | 1.29 | -10.42% | 806,515 |
| Jun 9, 2025 | 1.35 | 1.56 | 1.35 | 1.44 | 1.44 | 5.88% | 6,158,471 |
| Jun 6, 2025 | 1.57 | 1.60 | 1.26 | 1.36 | 1.36 | -16.05% | 924,447 |
| Jun 5, 2025 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -4.71% | 413,560 |
| Jun 4, 2025 | 1.93 | 1.93 | 1.50 | 1.70 | 1.70 | -11.46% | 761,649 |
| Jun 3, 2025 | 1.91 | 1.99 | 1.84 | 1.92 | 1.92 | 0.52% | 572,726 |
| Jun 2, 2025 | 1.96 | 2.03 | 1.89 | 1.91 | 1.91 | - | 472,708 |
| May 30, 2025 | 2.00 | 2.08 | 1.91 | 1.91 | 1.91 | -4.50% | 442,235 |
| 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 |