Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.620
-0.020 (-1.22%)
At close: Apr 14, 2026, 4:00 PM EDT
1.670
+0.050 (3.09%)
After-hours: Apr 14, 2026, 7:52 PM EDT
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.70 | 1.70 | 1.56 | 1.62 | 1.62 | -1.22% | 360,292 |
| 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% | 248,644 |
| Apr 9, 2026 | 1.68 | 1.71 | 1.56 | 1.64 | 1.64 | -7.34% | 262,001 |
| Apr 8, 2026 | 1.89 | 1.90 | 1.75 | 1.77 | 1.77 | -1.12% | 212,383 |
| Apr 7, 2026 | 1.95 | 2.01 | 1.78 | 1.79 | 1.79 | -10.05% | 232,127 |
| Apr 6, 2026 | 2.01 | 2.46 | 1.87 | 1.99 | 1.99 | -1.00% | 552,175 |
| Apr 2, 2026 | 2.10 | 2.27 | 1.92 | 2.01 | 2.01 | -4.29% | 290,443 |
| Apr 1, 2026 | 1.95 | 2.67 | 1.94 | 2.10 | 2.10 | 2.44% | 743,894 |
| Mar 31, 2026 | 1.95 | 2.16 | 1.62 | 2.05 | 2.05 | 1.99% | 541,489 |
| Mar 30, 2026 | 2.17 | 2.81 | 1.85 | 2.01 | 2.01 | -8.64% | 1,942,294 |
| Mar 27, 2026 | 1.40 | 2.66 | 1.35 | 2.20 | 2.20 | 48.65% | 12,572,747 |
| Mar 26, 2026 | 1.39 | 1.65 | 1.20 | 1.48 | 1.48 | -16.38% | 1,714,437 |
| Mar 25, 2026 | 1.12 | 1.98 | 0.45 | 1.77 | 1.77 | 77.00% | 60,715,806 |
| 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 |
| Mar 12, 2026 | 2.60 | 2.77 | 2.48 | 2.52 | 2.52 | -6.67% | 96,806 |
| Mar 11, 2026 | 2.94 | 3.10 | 2.70 | 2.70 | 2.70 | -11.76% | 70,054 |
| Mar 10, 2026 | 3.31 | 3.44 | 3.00 | 3.06 | 3.06 | -1.92% | 43,032 |
| Mar 9, 2026 | 3.18 | 3.21 | 3.00 | 3.12 | 3.12 | -4.88% | 17,942 |
| Mar 6, 2026 | 3.60 | 3.63 | 3.17 | 3.28 | 3.28 | -5.75% | 22,112 |
| Mar 5, 2026 | 3.39 | 3.55 | 3.38 | 3.48 | 3.48 | 3.26% | 16,080 |
| Mar 4, 2026 | 3.54 | 3.66 | 3.30 | 3.37 | 3.37 | -0.88% | 30,603 |
| Mar 3, 2026 | 3.38 | 3.51 | 3.25 | 3.40 | 3.40 | -3.55% | 15,606 |
| Mar 2, 2026 | 3.58 | 3.64 | 3.35 | 3.53 | 3.53 | -4.47% | 27,530 |
| Feb 27, 2026 | 3.71 | 3.76 | 3.34 | 3.69 | 3.69 | -1.60% | 17,699 |
| Feb 26, 2026 | 3.23 | 3.76 | 3.23 | 3.75 | 3.75 | 11.94% | 54,098 |
| Feb 25, 2026 | 3.06 | 3.43 | 3.06 | 3.35 | 3.35 | 5.02% | 24,321 |
| Feb 24, 2026 | 2.97 | 3.25 | 2.88 | 3.19 | 3.19 | 7.23% | 18,214 |
| Feb 23, 2026 | 3.10 | 3.19 | 2.90 | 2.98 | 2.98 | -4.95% | 22,295 |
| Feb 20, 2026 | 2.88 | 3.30 | 2.82 | 3.13 | 3.13 | 8.30% | 40,159 |
| Feb 19, 2026 | 3.16 | 3.16 | 2.75 | 2.89 | 2.89 | -9.69% | 56,511 |
| Feb 18, 2026 | 2.70 | 3.35 | 2.70 | 3.20 | 3.20 | 7.74% | 112,885 |
| Feb 17, 2026 | 2.95 | 3.10 | 2.67 | 2.97 | 2.97 | 1.02% | 24,460 |
| Feb 13, 2026 | 2.60 | 3.16 | 2.60 | 2.94 | 2.94 | 13.08% | 46,728 |
| Feb 12, 2026 | 2.87 | 2.92 | 2.58 | 2.60 | 2.60 | -12.16% | 63,500 |
| Feb 11, 2026 | 3.02 | 3.09 | 2.73 | 2.96 | 2.96 | -2.31% | 72,169 |
| Feb 10, 2026 | 3.34 | 3.34 | 2.88 | 3.03 | 3.03 | -3.50% | 82,989 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.05 | 3.14 | 3.14 | -15.59% | 103,045 |
| Feb 6, 2026 | 3.76 | 3.96 | 3.45 | 3.72 | 3.72 | 0.54% | 107,859 |
| Feb 5, 2026 | 4.15 | 4.15 | 3.60 | 3.70 | 3.70 | -12.94% | 73,884 |
| Feb 4, 2026 | 4.37 | 4.78 | 4.16 | 4.25 | 4.25 | -2.07% | 82,294 |
| Feb 3, 2026 | 4.46 | 4.54 | 4.29 | 4.34 | 4.34 | 0.23% | 58,645 |
| Feb 2, 2026 | 4.70 | 4.73 | 4.22 | 4.33 | 4.33 | -11.99% | 66,671 |