Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
5.19
-0.35 (-6.32%)
At close: Oct 22, 2026, 4:00 PM EDT
5.15
-0.04 (-0.77%)
After-hours: Oct 22, 2026, 4:07 PM EDT
Next Technology Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.27 | 5.42 | 5.19 | 5.19 | 5.19 | -6.32% | 3,225 |
| Oct 21, 2026 | 5.00 | 5.54 | 5.00 | 5.54 | 5.54 | 10.80% | 13,309 |
| Oct 20, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | -0.60% | 6,041 |
| Oct 19, 2026 | 5.00 | 5.11 | 4.91 | 5.03 | 5.03 | -3.08% | 9,308 |
| 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 |
| Sep 2, 2026 | 5.36 | 5.68 | 5.34 | 5.43 | 5.43 | 2.07% | 15,858 |
| Sep 1, 2026 | 5.75 | 5.75 | 5.24 | 5.32 | 5.32 | -8.28% | 35,245 |
| Aug 31, 2026 | 6.10 | 6.21 | 5.64 | 5.80 | 5.80 | -3.65% | 50,427 |
| Aug 28, 2026 | 6.88 | 7.51 | 5.89 | 6.02 | 6.02 | -12.88% | 126,387 |
| Aug 27, 2026 | 6.75 | 7.50 | 6.42 | 6.91 | 6.91 | 1.77% | 59,310 |
| Aug 26, 2026 | 6.12 | 6.86 | 5.91 | 6.79 | 6.79 | 1.34% | 87,390 |
| Aug 25, 2026 | 7.40 | 7.58 | 6.57 | 6.70 | 6.70 | -13.21% | 121,371 |
| Aug 24, 2026 | 7.58 | 8.50 | 7.57 | 7.72 | 7.72 | 0.78% | 140,652 |
| Aug 21, 2026 | 8.00 | 8.84 | 7.15 | 7.66 | 7.66 | -4.25% | 568,003 |
| Aug 20, 2026 | 6.54 | 13.21 | 6.54 | 8.00 | 8.00 | 20.48% | 4,674,746 |
| Aug 19, 2026 | 5.72 | 6.75 | 5.51 | 6.64 | 6.64 | 16.08% | 140,144 |
| Aug 18, 2026 | 5.82 | 6.00 | 5.41 | 5.72 | 5.72 | -3.05% | 62,742 |
| Aug 17, 2026 | 6.34 | 6.53 | 5.83 | 5.90 | 5.90 | -9.72% | 55,014 |
| Aug 14, 2026 | 6.10 | 7.16 | 6.02 | 6.54 | 6.54 | 5.57% | 153,837 |
| Aug 13, 2026 | 6.15 | 6.48 | 5.95 | 6.19 | 6.19 | 0.65% | 33,031 |