Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
0.6142
-0.1029 (-14.35%)
At close: Jul 24, 2026, 4:00 PM EDT
0.6200
+0.0058 (0.94%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Next Technology Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.74 | 0.77 | 0.58 | 0.61 | 0.61 | -14.35% | 287,766 |
| Jul 23, 2026 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -7.20% | 65,165 |
| Jul 22, 2026 | 0.82 | 0.83 | 0.73 | 0.77 | 0.77 | -6.00% | 127,586 |
| Jul 21, 2026 | 0.93 | 0.93 | 0.81 | 0.82 | 0.82 | -10.34% | 122,765 |
| Jul 20, 2026 | 0.83 | 1.04 | 0.81 | 0.92 | 0.92 | 13.41% | 414,928 |
| Jul 17, 2026 | 0.99 | 1.02 | 0.81 | 0.81 | 0.81 | -15.55% | 306,473 |
| Jul 16, 2026 | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | -5.22% | 65,763 |
| Jul 15, 2026 | 1.01 | 1.09 | 0.99 | 1.01 | 1.01 | 3.29% | 70,899 |
| Jul 14, 2026 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -4.14% | 103,698 |
| Jul 13, 2026 | 1.05 | 1.11 | 0.94 | 1.02 | 1.02 | -0.97% | 143,825 |
| Jul 10, 2026 | 1.10 | 1.14 | 1.01 | 1.03 | 1.03 | -3.74% | 101,823 |
| Jul 9, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | - | 93,010 |
| Jul 8, 2026 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -6.96% | 176,341 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -8.00% | 101,502 |
| Jul 6, 2026 | 1.30 | 1.38 | 1.22 | 1.25 | 1.25 | -3.85% | 161,795 |
| Jul 2, 2026 | 1.34 | 1.55 | 1.29 | 1.30 | 1.30 | -2.26% | 150,700 |
| Jul 1, 2026 | 1.15 | 1.48 | 1.15 | 1.33 | 1.33 | 19.82% | 382,974 |
| Jun 30, 2026 | 1.14 | 1.19 | 1.06 | 1.11 | 1.11 | -2.63% | 116,634 |
| Jun 29, 2026 | 1.22 | 1.24 | 1.12 | 1.14 | 1.14 | -2.56% | 135,459 |
| Jun 26, 2026 | 1.17 | 1.26 | 1.15 | 1.17 | 1.17 | -1.68% | 112,669 |
| Jun 25, 2026 | 1.24 | 1.27 | 1.19 | 1.19 | 1.19 | -1.65% | 62,156 |
| Jun 24, 2026 | 1.35 | 1.41 | 1.19 | 1.21 | 1.21 | -11.68% | 142,709 |
| Jun 23, 2026 | 1.44 | 1.53 | 1.30 | 1.37 | 1.37 | -2.84% | 213,398 |
| Jun 22, 2026 | 1.48 | 1.55 | 1.38 | 1.41 | 1.41 | -2.76% | 145,663 |
| Jun 18, 2026 | 1.61 | 1.67 | 1.38 | 1.45 | 1.45 | -12.12% | 520,530 |
| Jun 17, 2026 | 1.64 | 1.68 | 1.58 | 1.65 | 1.65 | 1.85% | 40,599 |
| Jun 16, 2026 | 1.71 | 1.73 | 1.55 | 1.62 | 1.62 | -4.71% | 90,102 |
| Jun 15, 2026 | 1.82 | 1.94 | 1.67 | 1.70 | 1.70 | -5.56% | 226,937 |
| Jun 12, 2026 | 1.65 | 1.82 | 1.65 | 1.80 | 1.80 | 14.65% | 209,699 |
| Jun 11, 2026 | 1.54 | 1.60 | 1.50 | 1.57 | 1.57 | 0.64% | 37,909 |
| Jun 10, 2026 | 1.64 | 1.64 | 1.49 | 1.56 | 1.56 | 0.65% | 91,897 |
| Jun 9, 2026 | 1.51 | 1.65 | 1.49 | 1.55 | 1.55 | - | 123,785 |
| Jun 8, 2026 | 1.58 | 1.59 | 1.34 | 1.55 | 1.55 | -3.73% | 103,420 |
| Jun 5, 2026 | 1.60 | 1.69 | 1.42 | 1.61 | 1.61 | 2.55% | 216,350 |
| Jun 4, 2026 | 1.65 | 1.85 | 1.55 | 1.57 | 1.57 | - | 334,956 |
| Jun 3, 2026 | 1.52 | 1.60 | 1.49 | 1.57 | 1.57 | 4.67% | 366,622 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -9.09% | 100,941 |
| Jun 1, 2026 | 1.42 | 1.66 | 1.42 | 1.65 | 1.65 | 13.79% | 131,787 |
| May 29, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 2.11% | 54,303 |
| May 28, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 5.97% | 60,638 |
| May 27, 2026 | 1.29 | 1.38 | 1.28 | 1.34 | 1.34 | 3.08% | 43,230 |
| May 26, 2026 | 1.36 | 1.39 | 1.28 | 1.30 | 1.30 | -0.76% | 58,127 |
| May 22, 2026 | 1.39 | 1.45 | 1.30 | 1.31 | 1.31 | -4.38% | 96,044 |
| May 21, 2026 | 1.40 | 1.43 | 1.26 | 1.37 | 1.37 | -2.14% | 102,748 |
| May 20, 2026 | 1.46 | 1.47 | 1.37 | 1.40 | 1.40 | -2.78% | 70,646 |
| May 19, 2026 | 1.43 | 1.49 | 1.36 | 1.44 | 1.44 | 0.70% | 64,519 |
| May 18, 2026 | 1.55 | 1.58 | 1.42 | 1.43 | 1.43 | -7.74% | 85,273 |
| 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 |