Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.700
-0.100 (-5.56%)
At close: Jun 15, 2026, 4:00 PM EDT
1.699
-0.001 (-0.05%)
After-hours: Jun 15, 2026, 7:23 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.82 | 1.94 | 1.67 | 1.70 | 1.70 | -5.56% | 226,458 |
| Jun 12, 2026 | 1.65 | 1.82 | 1.65 | 1.80 | 1.80 | 14.65% | 206,415 |
| Jun 11, 2026 | 1.54 | 1.60 | 1.50 | 1.57 | 1.57 | 0.64% | 37,563 |
| Jun 10, 2026 | 1.64 | 1.64 | 1.49 | 1.56 | 1.56 | 0.65% | 91,834 |
| Jun 9, 2026 | 1.51 | 1.65 | 1.49 | 1.55 | 1.55 | - | 123,768 |
| Jun 8, 2026 | 1.58 | 1.59 | 1.34 | 1.55 | 1.55 | -3.73% | 101,925 |
| Jun 5, 2026 | 1.60 | 1.69 | 1.42 | 1.61 | 1.61 | 2.55% | 216,100 |
| Jun 4, 2026 | 1.65 | 1.85 | 1.55 | 1.57 | 1.57 | - | 330,416 |
| Jun 3, 2026 | 1.52 | 1.60 | 1.49 | 1.57 | 1.57 | 4.67% | 365,148 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -9.09% | 100,888 |
| Jun 1, 2026 | 1.42 | 1.66 | 1.42 | 1.65 | 1.65 | 13.79% | 127,977 |
| May 29, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 2.11% | 51,160 |
| May 28, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 5.97% | 60,614 |
| May 27, 2026 | 1.29 | 1.38 | 1.28 | 1.34 | 1.34 | 3.08% | 42,820 |
| May 26, 2026 | 1.36 | 1.39 | 1.28 | 1.30 | 1.30 | -0.76% | 57,411 |
| May 22, 2026 | 1.39 | 1.45 | 1.30 | 1.31 | 1.31 | -4.38% | 96,043 |
| May 21, 2026 | 1.40 | 1.43 | 1.26 | 1.37 | 1.37 | -2.14% | 102,596 |
| May 20, 2026 | 1.46 | 1.47 | 1.37 | 1.40 | 1.40 | -2.78% | 70,015 |
| May 19, 2026 | 1.43 | 1.49 | 1.36 | 1.44 | 1.44 | 0.70% | 63,954 |
| May 18, 2026 | 1.55 | 1.58 | 1.42 | 1.43 | 1.43 | -7.74% | 84,914 |
| May 15, 2026 | 1.41 | 1.57 | 1.38 | 1.55 | 1.55 | 6.90% | 211,395 |
| May 14, 2026 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -5.23% | 89,761 |
| May 13, 2026 | 1.55 | 1.55 | 1.45 | 1.53 | 1.53 | 2.68% | 72,794 |
| May 12, 2026 | 1.50 | 1.62 | 1.48 | 1.49 | 1.49 | -1.97% | 98,606 |
| May 11, 2026 | 1.46 | 1.65 | 1.46 | 1.52 | 1.52 | 2.70% | 119,856 |
| May 8, 2026 | 1.49 | 1.56 | 1.45 | 1.48 | 1.48 | -2.63% | 63,385 |
| May 7, 2026 | 1.57 | 1.61 | 1.49 | 1.52 | 1.52 | -1.94% | 70,995 |
| May 6, 2026 | 1.52 | 1.61 | 1.52 | 1.55 | 1.55 | 0.65% | 65,719 |
| May 5, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -1.91% | 62,675 |
| May 4, 2026 | 1.57 | 1.70 | 1.53 | 1.57 | 1.57 | 1.29% | 106,115 |
| May 1, 2026 | 1.47 | 1.65 | 1.47 | 1.55 | 1.55 | 6.16% | 104,278 |
| Apr 30, 2026 | 1.50 | 1.57 | 1.42 | 1.46 | 1.46 | -1.35% | 107,327 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.43 | 1.48 | 1.48 | -2.63% | 106,941 |
| Apr 28, 2026 | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -2.56% | 66,136 |
| Apr 27, 2026 | 1.68 | 1.75 | 1.55 | 1.56 | 1.56 | -5.45% | 134,408 |
| Apr 24, 2026 | 1.72 | 1.73 | 1.64 | 1.65 | 1.65 | -4.07% | 57,090 |
| Apr 23, 2026 | 1.78 | 1.82 | 1.64 | 1.72 | 1.72 | -3.91% | 169,228 |
| Apr 22, 2026 | 1.80 | 1.90 | 1.71 | 1.79 | 1.79 | - | 122,481 |
| Apr 21, 2026 | 1.82 | 1.89 | 1.78 | 1.79 | 1.79 | 1.13% | 90,923 |
| Apr 20, 2026 | 1.83 | 1.94 | 1.68 | 1.77 | 1.77 | -5.35% | 183,872 |
| Apr 17, 2026 | 2.04 | 2.10 | 1.82 | 1.87 | 1.87 | -7.43% | 176,957 |
| Apr 16, 2026 | 2.21 | 2.29 | 1.91 | 2.02 | 2.02 | -2.88% | 177,139 |
| Apr 15, 2026 | 1.62 | 2.22 | 1.60 | 2.08 | 2.08 | 28.40% | 481,609 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.56 | 1.62 | 1.62 | -1.22% | 363,442 |
| Apr 13, 2026 | 1.54 | 1.69 | 1.49 | 1.64 | 1.64 | 4.46% | 211,917 |
| Apr 10, 2026 | 1.65 | 1.67 | 1.47 | 1.57 | 1.57 | -4.27% | 249,262 |
| Apr 9, 2026 | 1.68 | 1.71 | 1.56 | 1.64 | 1.64 | -7.34% | 266,401 |
| Apr 8, 2026 | 1.89 | 1.90 | 1.75 | 1.77 | 1.77 | -1.12% | 216,617 |
| Apr 7, 2026 | 1.95 | 2.01 | 1.78 | 1.79 | 1.79 | -10.05% | 260,597 |
| Apr 6, 2026 | 2.01 | 2.46 | 1.87 | 1.99 | 1.99 | -1.00% | 556,128 |