Next Technology Holding Inc. (NXTT) NASDAQ

2.36

+2.05(+661.29%)

Updated at May 09 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.32	2.36	2.36	2.83	0.28	174.91M
May 08, 2025	0.31	0.31	0.31	0.31	0.3	37,529
May 07, 2025	0.3	0.31	0.31	0.31	0.3	72,500
May 06, 2025	0.31	0.3	0.3	0.31	0.27	41,987
May 05, 2025	0.27	0.3	0.3	0.31	0.27	52,535
May 02, 2025	0.31	0.29	0.29	0.31	0.26	102,027
May 01, 2025	0.31	0.3	0.3	0.32	0.29	27,217
April 30, 2025	0.32	0.29	0.29	0.32	0.28	32,100
April 29, 2025	0.29	0.29	0.29	0.29	0.28	48,742
April 28, 2025	0.32	0.3	0.3	0.32	0.28	38,500
April 25, 2025	0.31	0.3	0.3	0.32	0.29	48,200
April 24, 2025	0.29	0.3	0.3	0.32	0.28	100,202
April 23, 2025	0.29	0.28	0.28	0.29	0.27	29,844
April 22, 2025	0.26	0.27	0.27	0.28	0.26	37,100
April 21, 2025	0.27	0.26	0.26	0.28	0.25	22,200
April 17, 2025	0.28	0.28	0.28	0.28	0.27	15,442
April 16, 2025	0.26	0.27	0.27	0.29	0.25	174,330
April 15, 2025	0.25	0.26	0.26	0.27	0.25	41,622
April 14, 2025	0.24	0.25	0.25	0.27	0.23	53,400
April 11, 2025	0.24	0.25	0.25	0.25	0.23	28,300
April 10, 2025	0.26	0.25	0.25	0.26	0.23	64,500
April 09, 2025	0.25	0.26	0.26	0.26	0.22	60,400
April 08, 2025	0.25	0.23	0.23	0.25	0.23	80,147
April 07, 2025	0.24	0.25	0.25	0.27	0.24	88,247
April 04, 2025	0.26	0.26	0.26	0.26	0.24	176,046
April 03, 2025	0.28	0.26	0.26	0.29	0.26	74,837
April 02, 2025	0.3	0.29	0.29	0.3	0.28	146,697
April 01, 2025	0.3	0.3	0.3	0.31	0.28	69,398
March 31, 2025	0.32	0.31	0.31	0.32	0.29	98,451
March 28, 2025	0.31	0.3	0.3	0.31	0.3	90,000
March 27, 2025	0.3	0.32	0.32	0.32	0.3	27,447
March 26, 2025	0.29	0.31	0.31	0.31	0.29	34,800
March 25, 2025	0.31	0.3	0.3	0.32	0.28	181,643
March 24, 2025	0.37	0.32	0.32	0.37	0.31	209,940
March 21, 2025	0.34	0.36	0.36	0.37	0.33	123,804
March 20, 2025	0.33	0.35	0.35	0.36	0.33	192,523
March 19, 2025	0.32	0.34	0.34	0.35	0.32	49,600
March 18, 2025	0.34	0.34	0.34	0.34	0.33	107,325
March 17, 2025	0.31	0.33	0.33	0.34	0.3	115,320
March 14, 2025	0.33	0.32	0.32	0.33	0.28	277,800
March 13, 2025	0.31	0.32	0.32	0.36	0.28	1.6M
March 12, 2025	0.37	0.34	0.34	0.4	0.33	1.23M
March 11, 2025	0.41	0.37	0.37	0.44	0.36	1.06M
March 10, 2025	0.46	0.41	0.41	0.58	0.39	1.41M
March 07, 2025	0.47	0.49	0.49	0.52	0.45	163,700
March 06, 2025	0.48	0.5	0.5	0.5	0.45	238,700
March 05, 2025	0.6	0.5	0.5	0.67	0.49	1.62M
March 04, 2025	0.66	0.6	0.6	0.74	0.52	2.15M
March 03, 2025	0.7	0.66	0.66	0.8	0.65	3.34M
February 28, 2025	0.77	0.67	0.67	0.87	0.6	3.88M
February 27, 2025	1.25	0.76	0.76	1.76	0.71	7.2M
February 26, 2025	1.11	1.31	1.31	1.48	1.11	1.07M
February 25, 2025	1.25	1.11	1.11	1.31	1.09	739,464
February 24, 2025	1.31	1.25	1.25	1.39	1.19	1.04M
February 21, 2025	1.29	1.31	1.31	1.4	1.18	1.07M
February 20, 2025	1.07	1.27	1.27	1.4	1.05	1.05M
February 19, 2025	1.08	1.06	1.06	1.14	1.03	92,304
February 18, 2025	1.18	1.09	1.09	1.18	1.07	121,423
February 14, 2025	1.21	1.19	1.19	1.23	1.17	58,709
February 13, 2025	1.15	1.21	1.21	1.21	1.13	40,400