Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
2.360
+2.050 (661.29%)
At close: May 9, 2025, 4:00 PM
3.350
+0.990 (41.95%)
After-hours: May 9, 2025, 7:59 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 0.89% | 49,559 |
| Mar 18, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.90% | 107,325 |
| Mar 17, 2025 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 5.56% | 115,320 |
| Mar 14, 2025 | 0.33 | 0.33 | 0.28 | 0.32 | 0.32 | -1.43% | 277,766 |
| Mar 13, 2025 | 0.31 | 0.36 | 0.28 | 0.32 | 0.32 | -5.56% | 1,595,028 |
| Mar 12, 2025 | 0.37 | 0.40 | 0.33 | 0.34 | 0.34 | -8.23% | 1,228,613 |
| Mar 11, 2025 | 0.41 | 0.44 | 0.36 | 0.37 | 0.37 | -10.10% | 1,062,983 |
| Mar 10, 2025 | 0.46 | 0.58 | 0.39 | 0.41 | 0.41 | -16.09% | 1,400,956 |
| Mar 7, 2025 | 0.47 | 0.52 | 0.45 | 0.49 | 0.49 | -1.41% | 163,653 |
| Mar 6, 2025 | 0.48 | 0.50 | 0.45 | 0.50 | 0.50 | -0.38% | 238,685 |
| Mar 5, 2025 | 0.60 | 0.67 | 0.49 | 0.50 | 0.50 | -16.68% | 1,623,586 |
| Mar 4, 2025 | 0.66 | 0.74 | 0.52 | 0.60 | 0.60 | -9.46% | 2,151,497 |
| Mar 3, 2025 | 0.70 | 0.80 | 0.65 | 0.66 | 0.66 | -1.09% | 3,335,052 |
| Feb 28, 2025 | 0.77 | 0.87 | 0.60 | 0.67 | 0.67 | -11.91% | 3,877,155 |