Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
22.52
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
22.78
+0.26 (1.15%)
After-hours: Sep 26, 2025, 4:05 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.89 | 23.60 | 21.70 | 22.52 | - | - | 110,252 |
| 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 |
| Sep 3, 2025 | 50.86 | 62.50 | 44.40 | 51.58 | 51.58 | 1.46% | 260,723 |
| Sep 2, 2025 | 80.32 | 85.40 | 40.20 | 50.84 | 50.84 | -42.40% | 392,407 |
| Aug 29, 2025 | 72.00 | 111.92 | 65.14 | 88.26 | 88.26 | 52.17% | 1,721,824 |
| Aug 28, 2025 | 125.00 | 128.00 | 46.82 | 58.00 | 58.00 | -51.75% | 376,262 |
| Aug 27, 2025 | 199.80 | 199.96 | 120.00 | 120.20 | 120.20 | -40.50% | 70,823 |
| Aug 26, 2025 | 224.00 | 228.00 | 202.00 | 202.00 | 202.00 | -3.81% | 5,433 |
| Aug 25, 2025 | 248.00 | 252.00 | 208.00 | 210.00 | 210.00 | -13.22% | 9,253 |
| Aug 22, 2025 | 238.00 | 256.00 | 236.00 | 242.00 | 242.00 | -2.42% | 2,224 |
| Aug 21, 2025 | 230.00 | 272.00 | 222.00 | 248.00 | 248.00 | 6.90% | 3,369 |
| Aug 20, 2025 | 206.00 | 238.00 | 204.00 | 232.00 | 232.00 | 12.62% | 5,712 |
| Aug 19, 2025 | 230.00 | 240.00 | 198.04 | 206.00 | 206.00 | -8.04% | 5,605 |
| Aug 18, 2025 | 228.00 | 254.00 | 216.00 | 224.00 | 224.00 | -1.75% | 5,364 |
| Aug 15, 2025 | 252.00 | 264.00 | 228.00 | 228.00 | 228.00 | -10.24% | 4,632 |
| Aug 14, 2025 | 278.00 | 290.00 | 250.00 | 254.00 | 254.00 | -9.93% | 3,621 |
| Aug 13, 2025 | 290.00 | 306.00 | 276.00 | 282.00 | 282.00 | -2.08% | 2,065 |
| Aug 12, 2025 | 328.00 | 330.00 | 286.00 | 288.00 | 288.00 | -10.00% | 2,179 |
| Aug 11, 2025 | 370.00 | 373.86 | 310.00 | 320.00 | 320.00 | -8.05% | 4,964 |
| Aug 8, 2025 | 372.00 | 380.00 | 344.00 | 348.00 | 348.00 | -7.94% | 1,092 |
| Aug 7, 2025 | 394.00 | 401.74 | 370.00 | 378.00 | 378.00 | -1.56% | 414 |
| Aug 6, 2025 | 374.00 | 401.88 | 374.00 | 384.00 | 384.00 | -1.54% | 1,223 |
| Aug 5, 2025 | 380.00 | 416.00 | 368.00 | 390.00 | 390.00 | 2.09% | 716 |
| Aug 4, 2025 | 398.00 | 416.00 | 366.00 | 382.00 | 382.00 | -4.02% | 740 |
| Aug 1, 2025 | 380.00 | 444.00 | 364.00 | 398.00 | 398.00 | 3.65% | 1,524 |
| Jul 31, 2025 | 360.00 | 388.00 | 358.00 | 384.00 | 384.00 | 7.26% | 1,130 |
| Jul 30, 2025 | 386.00 | 406.00 | 350.00 | 358.00 | 358.00 | -12.47% | 1,623 |
| Jul 29, 2025 | 412.00 | 412.00 | 370.00 | 409.00 | 409.00 | -1.68% | 1,556 |
| Jul 28, 2025 | 424.00 | 435.84 | 408.00 | 416.00 | 416.00 | -7.14% | 964 |
| Jul 25, 2025 | 472.00 | 476.00 | 378.00 | 448.00 | 448.00 | -5.88% | 3,035 |
| Jul 24, 2025 | 466.00 | 503.98 | 459.00 | 476.00 | 476.00 | -1.24% | 2,254 |
| Jul 23, 2025 | 470.00 | 484.00 | 452.02 | 482.00 | 482.00 | 2.55% | 1,003 |
| Jul 22, 2025 | 488.00 | 488.00 | 462.00 | 470.00 | 470.00 | -2.49% | 1,055 |
| Jul 21, 2025 | 480.00 | 482.00 | 459.00 | 482.00 | 482.00 | 1.26% | 1,036 |
| Jul 18, 2025 | 462.00 | 482.00 | 462.00 | 476.00 | 476.00 | 3.03% | 1,139 |