Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
4.860
-0.450 (-8.47%)
At close: Nov 12, 2026, 4:00 PM EST
5.02
+0.16 (3.29%)
After-hours: Nov 12, 2026, 4:21 PM EST
Next Technology Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.15 | 5.50 | 4.86 | 4.86 | 4.86 | -8.47% | 11,860 |
| Nov 11, 2026 | 5.17 | 5.86 | 4.70 | 5.31 | 5.31 | 8.59% | 44,828 |
| Nov 10, 2026 | 4.53 | 5.30 | 4.53 | 4.89 | 4.89 | 3.82% | 12,621 |
| Nov 9, 2026 | 4.37 | 4.99 | 4.35 | 4.71 | 4.71 | 5.48% | 9,366 |
| Nov 6, 2026 | 4.94 | 4.94 | 4.39 | 4.47 | 4.47 | -1.65% | 9,369 |
| Nov 5, 2026 | 4.89 | 5.03 | 4.50 | 4.54 | 4.54 | -9.20% | 17,308 |
| Nov 4, 2026 | 5.21 | 5.32 | 5.00 | 5.00 | 5.00 | -2.72% | 10,632 |
| Nov 3, 2026 | 5.13 | 5.42 | 4.90 | 5.14 | 5.14 | -3.20% | 6,612 |
| Nov 2, 2026 | 4.89 | 5.46 | 4.88 | 5.31 | 5.31 | 0.19% | 44,097 |
| Oct 30, 2026 | 4.78 | 5.30 | 4.64 | 5.30 | 5.30 | 9.28% | 25,469 |
| Oct 29, 2026 | 4.76 | 5.00 | 4.76 | 4.85 | 4.85 | 2.97% | 7,026 |
| Oct 28, 2026 | 4.97 | 5.07 | 4.51 | 4.71 | 4.71 | -5.99% | 19,664 |
| Oct 27, 2026 | 5.04 | 5.05 | 4.91 | 5.01 | 5.01 | 1.11% | 4,676 |
| Oct 26, 2026 | 5.05 | 5.36 | 4.91 | 4.96 | 4.96 | -3.41% | 19,379 |
| Oct 23, 2026 | 5.20 | 5.31 | 5.10 | 5.13 | 5.13 | -1.16% | 10,198 |
| Oct 22, 2026 | 5.27 | 5.42 | 5.19 | 5.19 | 5.19 | -6.32% | 3,427 |
| Oct 21, 2026 | 5.00 | 5.54 | 5.00 | 5.54 | 5.54 | 10.80% | 13,428 |
| Oct 20, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | -0.60% | 6,051 |
| Oct 19, 2026 | 5.00 | 5.11 | 4.91 | 5.03 | 5.03 | -3.08% | 9,311 |
| Oct 16, 2026 | 5.24 | 5.40 | 4.90 | 5.19 | 5.19 | -0.76% | 19,527 |
| Oct 15, 2026 | 5.28 | 5.72 | 5.16 | 5.23 | 5.23 | -2.06% | 43,663 |
| Oct 14, 2026 | 5.61 | 5.87 | 5.12 | 5.34 | 5.34 | -4.73% | 23,366 |
| Oct 13, 2026 | 5.35 | 6.06 | 5.35 | 5.61 | 5.61 | 10.99% | 30,808 |
| Oct 12, 2026 | 5.14 | 5.40 | 4.72 | 5.05 | 5.05 | -4.72% | 40,260 |
| Oct 9, 2026 | 5.21 | 5.30 | 5.20 | 5.30 | 5.30 | 1.15% | 6,203 |
| Oct 8, 2026 | 5.27 | 5.46 | 5.15 | 5.24 | 5.24 | -1.13% | 21,860 |
| Oct 7, 2026 | 5.34 | 5.46 | 5.20 | 5.30 | 5.30 | -4.85% | 15,807 |
| Oct 6, 2026 | 5.24 | 5.64 | 5.24 | 5.57 | 5.57 | 8.58% | 14,323 |
| Oct 5, 2026 | 5.68 | 5.68 | 5.08 | 5.13 | 5.13 | -8.56% | 33,516 |
| Oct 2, 2026 | 5.70 | 5.81 | 5.40 | 5.61 | 5.61 | -1.23% | 28,276 |
| Oct 1, 2026 | 5.31 | 5.70 | 5.31 | 5.68 | 5.68 | 8.81% | 22,605 |
| Sep 30, 2026 | 5.20 | 5.39 | 5.12 | 5.22 | 5.22 | 2.36% | 10,966 |
| Sep 29, 2026 | 5.14 | 5.25 | 5.07 | 5.10 | 5.10 | -2.68% | 12,645 |
| Sep 28, 2026 | 5.68 | 5.70 | 5.12 | 5.24 | 5.24 | -7.58% | 30,036 |
| Sep 25, 2026 | 5.66 | 6.13 | 5.52 | 5.67 | 5.67 | -0.09% | 13,977 |
| Sep 24, 2026 | 5.68 | 5.80 | 5.52 | 5.68 | 5.68 | -0.44% | 14,929 |
| Sep 23, 2026 | 6.15 | 6.23 | 5.70 | 5.70 | 5.70 | -8.80% | 24,560 |
| Sep 22, 2026 | 6.70 | 6.70 | 6.05 | 6.25 | 6.25 | -7.54% | 46,546 |
| Sep 21, 2026 | 5.80 | 6.98 | 5.62 | 6.76 | 6.76 | 26.12% | 279,436 |
| Sep 18, 2026 | 5.58 | 6.10 | 5.05 | 5.36 | 5.36 | -2.28% | 139,102 |
| Sep 17, 2026 | 5.41 | 5.60 | 5.34 | 5.49 | 5.49 | 3.69% | 19,905 |
| Sep 16, 2026 | 5.12 | 5.71 | 5.12 | 5.29 | 5.29 | 0.86% | 11,074 |
| Sep 15, 2026 | 5.85 | 5.85 | 5.04 | 5.25 | 5.25 | -10.27% | 26,451 |
| Sep 14, 2026 | 5.33 | 6.10 | 5.09 | 5.85 | 5.85 | 9.66% | 67,228 |
| Sep 11, 2026 | 4.89 | 5.81 | 4.67 | 5.33 | 5.33 | 10.35% | 85,519 |
| Sep 10, 2026 | 4.74 | 4.99 | 4.60 | 4.83 | 4.83 | 1.26% | 20,465 |
| Sep 9, 2026 | 5.07 | 5.15 | 4.76 | 4.77 | 4.77 | -5.92% | 37,585 |
| Sep 8, 2026 | 5.27 | 5.57 | 4.76 | 5.07 | 5.07 | -3.61% | 32,280 |
| Sep 4, 2026 | 6.00 | 6.00 | 5.16 | 5.26 | 5.26 | -11.30% | 79,210 |
| Sep 3, 2026 | 5.40 | 6.15 | 5.40 | 5.93 | 5.93 | 9.21% | 384,172 |