Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.310
-0.060 (-4.38%)
At close: May 22, 2026, 4:00 PM EDT
1.300
-0.010 (-0.76%)
After-hours: May 22, 2026, 4:23 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 2.10 | 2.27 | 1.92 | 2.01 | 2.01 | -4.29% | 298,732 |
| Apr 1, 2026 | 1.95 | 2.67 | 1.94 | 2.10 | 2.10 | 2.44% | 750,425 |
| Mar 31, 2026 | 1.95 | 2.16 | 1.62 | 2.05 | 2.05 | 1.99% | 549,551 |
| Mar 30, 2026 | 2.17 | 2.81 | 1.85 | 2.01 | 2.01 | -8.64% | 1,975,992 |
| Mar 27, 2026 | 1.40 | 2.66 | 1.35 | 2.20 | 2.20 | 48.65% | 12,741,859 |
| Mar 26, 2026 | 1.39 | 1.65 | 1.20 | 1.48 | 1.48 | -16.38% | 1,765,589 |
| Mar 25, 2026 | 1.12 | 1.98 | 0.45 | 1.77 | 1.77 | 77.00% | 60,880,087 |
| Mar 24, 2026 | 1.53 | 1.74 | 0.85 | 1.00 | 1.00 | -33.33% | 975,380 |
| Mar 23, 2026 | 1.75 | 1.79 | 1.45 | 1.50 | 1.50 | -25.00% | 217,783 |
| Mar 20, 2026 | 1.95 | 2.00 | 1.10 | 2.00 | 2.00 | 7.53% | 735,611 |
| Mar 19, 2026 | 2.00 | 2.10 | 1.68 | 1.86 | 1.86 | -11.85% | 139,401 |
| Mar 18, 2026 | 2.19 | 2.30 | 2.04 | 2.11 | 2.11 | -3.65% | 74,563 |
| Mar 17, 2026 | 2.38 | 2.59 | 2.18 | 2.19 | 2.19 | -7.59% | 71,046 |
| Mar 16, 2026 | 2.50 | 2.66 | 2.19 | 2.37 | 2.37 | -4.05% | 98,598 |
| Mar 13, 2026 | 2.66 | 2.80 | 2.30 | 2.47 | 2.47 | -1.98% | 94,979 |