Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
2.960
-0.070 (-2.31%)
Feb 11, 2026, 4:00 PM EST - Market closed
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.02 | 3.09 | 2.73 | 2.96 | 2.96 | -2.31% | 72,088 |
| Feb 10, 2026 | 3.34 | 3.34 | 2.88 | 3.03 | 3.03 | -3.50% | 82,116 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.05 | 3.14 | 3.14 | -15.59% | 101,683 |
| 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% | 73,400 |
| Feb 4, 2026 | 4.37 | 4.78 | 4.16 | 4.25 | 4.25 | -2.07% | 81,237 |
| Feb 3, 2026 | 4.46 | 4.54 | 4.29 | 4.34 | 4.34 | 0.23% | 55,917 |
| Feb 2, 2026 | 4.70 | 4.73 | 4.22 | 4.33 | 4.33 | -11.99% | 64,145 |
| Jan 30, 2026 | 4.98 | 5.07 | 4.72 | 4.92 | 4.92 | -3.62% | 52,410 |
| 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% | 84,278 |
| Jan 27, 2026 | 6.08 | 6.20 | 5.81 | 5.98 | 5.98 | -0.17% | 54,448 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.91 | 5.99 | 5.99 | -5.22% | 48,081 |
| Jan 23, 2026 | 6.04 | 6.40 | 5.90 | 6.32 | 6.32 | 8.40% | 121,670 |
| Jan 22, 2026 | 6.63 | 7.16 | 5.80 | 5.83 | 5.83 | -10.31% | 292,030 |
| Jan 21, 2026 | 6.56 | 6.81 | 6.25 | 6.50 | 6.50 | -3.56% | 54,582 |
| Jan 20, 2026 | 6.88 | 7.03 | 6.23 | 6.74 | 6.74 | -2.32% | 78,654 |
| Jan 16, 2026 | 6.95 | 7.02 | 6.82 | 6.90 | 6.90 | -2.82% | 35,982 |
| Jan 15, 2026 | 6.96 | 7.11 | 6.62 | 7.10 | 7.10 | 1.00% | 46,248 |
| Jan 14, 2026 | 6.95 | 7.11 | 6.80 | 7.03 | 7.03 | 1.30% | 45,097 |
| Jan 13, 2026 | 6.92 | 7.34 | 6.72 | 6.94 | 6.94 | 0.58% | 59,576 |
| Jan 12, 2026 | 7.39 | 7.52 | 6.77 | 6.90 | 6.90 | -6.63% | 131,782 |
| Jan 9, 2026 | 8.26 | 8.59 | 6.67 | 7.39 | 7.39 | -10.53% | 188,113 |
| Jan 8, 2026 | 7.32 | 8.56 | 6.91 | 8.26 | 8.26 | 15.52% | 241,178 |
| Jan 7, 2026 | 8.32 | 9.10 | 7.07 | 7.15 | 7.15 | -22.54% | 190,563 |
| Jan 6, 2026 | 7.99 | 14.65 | 7.86 | 9.23 | 9.23 | 17.13% | 1,771,791 |
| Jan 5, 2026 | 6.87 | 8.15 | 6.80 | 7.88 | 7.88 | 16.22% | 64,816 |
| Jan 2, 2026 | 6.15 | 7.09 | 6.15 | 6.78 | 6.78 | 12.44% | 37,262 |
| Dec 31, 2025 | 6.10 | 6.37 | 6.01 | 6.03 | 6.03 | -2.90% | 23,710 |
| Dec 30, 2025 | 6.30 | 6.41 | 6.21 | 6.21 | 6.21 | -0.80% | 13,089 |
| Dec 29, 2025 | 6.67 | 6.80 | 6.25 | 6.26 | 6.26 | -5.86% | 23,511 |
| Dec 26, 2025 | 6.83 | 6.94 | 6.59 | 6.65 | 6.65 | -3.34% | 23,890 |
| Dec 24, 2025 | 6.77 | 6.94 | 6.49 | 6.88 | 6.88 | 0.88% | 23,009 |
| Dec 23, 2025 | 7.18 | 7.21 | 6.81 | 6.82 | 6.82 | -4.88% | 32,421 |
| Dec 22, 2025 | 7.94 | 7.94 | 7.16 | 7.17 | 7.17 | -10.49% | 57,425 |
| Dec 19, 2025 | 6.80 | 8.01 | 6.33 | 8.01 | 8.01 | 20.09% | 135,874 |
| Dec 18, 2025 | 6.79 | 6.93 | 6.60 | 6.67 | 6.67 | 0.30% | 30,686 |
| Dec 17, 2025 | 6.69 | 6.99 | 6.65 | 6.65 | 6.65 | -1.19% | 18,277 |
| Dec 16, 2025 | 6.84 | 6.97 | 6.55 | 6.73 | 6.73 | -2.46% | 26,453 |
| Dec 15, 2025 | 7.19 | 7.19 | 6.64 | 6.90 | 6.90 | -4.96% | 42,915 |
| Dec 12, 2025 | 7.40 | 7.53 | 7.05 | 7.26 | 7.26 | 0.55% | 21,426 |
| Dec 11, 2025 | 7.94 | 7.94 | 7.12 | 7.22 | 7.22 | -9.75% | 52,399 |
| Dec 10, 2025 | 8.06 | 8.33 | 7.77 | 8.00 | 8.00 | 3.09% | 22,246 |
| Dec 9, 2025 | 8.49 | 8.70 | 7.73 | 7.76 | 7.76 | -9.87% | 84,070 |
| Dec 8, 2025 | 7.65 | 9.30 | 7.65 | 8.61 | 8.61 | 19.42% | 201,567 |
| Dec 5, 2025 | 7.03 | 7.59 | 7.02 | 7.21 | 7.21 | 2.85% | 60,256 |
| Dec 4, 2025 | 7.12 | 7.38 | 6.91 | 7.01 | 7.01 | -1.13% | 47,280 |
| Dec 3, 2025 | 6.60 | 7.79 | 6.60 | 7.09 | 7.09 | 2.90% | 66,248 |
| Dec 2, 2025 | 6.90 | 7.03 | 6.00 | 6.89 | 6.89 | 1.32% | 152,459 |
| Dec 1, 2025 | 8.00 | 8.37 | 6.61 | 6.80 | 6.80 | -19.81% | 223,732 |