Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.000
-0.500 (-33.33%)
At close: Mar 24, 2026, 4:00 PM EDT
1.150
+0.150 (15.00%)
After-hours: Mar 24, 2026, 5:42 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.53 | 1.74 | 0.85 | 1.00 | - | -33.33% | 762,783 |
| Mar 23, 2026 | 1.75 | 1.79 | 1.45 | 1.50 | 1.50 | -25.00% | 191,618 |
| Mar 20, 2026 | 1.95 | 2.00 | 1.10 | 2.00 | 2.00 | 7.53% | 722,732 |
| Mar 19, 2026 | 2.00 | 2.10 | 1.68 | 1.86 | 1.86 | -11.85% | 139,401 |
| Mar 18, 2026 | 2.19 | 2.30 | 2.04 | 2.11 | 2.11 | -3.65% | 74,563 |
| Mar 17, 2026 | 2.38 | 2.59 | 2.18 | 2.19 | 2.19 | -7.59% | 71,046 |
| Mar 16, 2026 | 2.50 | 2.66 | 2.19 | 2.37 | 2.37 | -4.05% | 98,598 |
| Mar 13, 2026 | 2.66 | 2.80 | 2.30 | 2.47 | 2.47 | -1.98% | 94,979 |
| Mar 12, 2026 | 2.60 | 2.77 | 2.48 | 2.52 | 2.52 | -6.67% | 96,806 |
| Mar 11, 2026 | 2.94 | 3.10 | 2.70 | 2.70 | 2.70 | -11.76% | 70,054 |
| Mar 10, 2026 | 3.31 | 3.44 | 3.00 | 3.06 | 3.06 | -1.92% | 43,032 |
| Mar 9, 2026 | 3.18 | 3.21 | 3.00 | 3.12 | 3.12 | -4.88% | 17,942 |
| Mar 6, 2026 | 3.60 | 3.63 | 3.17 | 3.28 | 3.28 | -5.75% | 22,112 |
| Mar 5, 2026 | 3.39 | 3.55 | 3.38 | 3.48 | 3.48 | 3.26% | 16,080 |
| Mar 4, 2026 | 3.54 | 3.66 | 3.30 | 3.37 | 3.37 | -0.88% | 30,603 |
| Mar 3, 2026 | 3.38 | 3.51 | 3.25 | 3.40 | 3.40 | -3.55% | 15,606 |
| Mar 2, 2026 | 3.58 | 3.64 | 3.35 | 3.53 | 3.53 | -4.47% | 27,530 |
| Feb 27, 2026 | 3.71 | 3.76 | 3.34 | 3.69 | 3.69 | -1.60% | 17,699 |
| Feb 26, 2026 | 3.23 | 3.76 | 3.23 | 3.75 | 3.75 | 11.94% | 54,098 |
| 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% | 18,214 |
| 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% | 40,159 |
| Feb 19, 2026 | 3.16 | 3.16 | 2.75 | 2.89 | 2.89 | -9.69% | 56,511 |
| Feb 18, 2026 | 2.70 | 3.35 | 2.70 | 3.20 | 3.20 | 7.74% | 112,885 |
| 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 |