Next Technology Holding Inc. - Ordinary Shares (NXTT)
28.15
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 3rd, 7:08 AM EDT
Historical Prices For Next Technology Holding Inc. - Ordinary Shares (NXTT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 28.00 | 28.15 | 26.52 | 28.15 | 72,987 | 28.15 |
| 10/01/2025 | 24.07 | 28.61 | 24.07 | 26.81 | 212,325 | 26.81 |
| 9/30/2025 | 23.06 | 26.01 | 23.06 | 24.90 | 286,359 | 24.90 |
| 9/29/2025 | 22.64 | 24.99 | 22.05 | 22.83 | 132,416 | 22.83 |
| 9/26/2025 | 22.89 | 23.59 | 21.70 | 22.52 | 126,697 | 22.52 |
| 9/25/2025 | 23.39 | 23.49 | 21.60 | 22.52 | 157,526 | 22.52 |
| 9/24/2025 | 22.94 | 24.50 | 21.50 | 23.39 | 149,752 | 23.39 |
| 9/23/2025 | 24.00 | 25.17 | 21.65 | 22.97 | 225,810 | 22.97 |
| 9/22/2025 | 22.95 | 26.67 | 22.95 | 24.00 | 240,509 | 24.00 |
| 9/19/2025 | 22.05 | 26.31 | 21.68 | 22.97 | 249,061 | 22.97 |
| 9/18/2025 | 22.07 | 22.74 | 20.20 | 22.49 | 140,486 | 22.49 |
| 9/17/2025 | 22.51 | 24.00 | 21.75 | 22.26 | 172,943 | 22.26 |
| 9/16/2025 | 26.61 | 27.00 | 20.14 | 23.72 | 405,530 | 23.72 |
| 9/15/2025 | 0.14 | 0.15 | 0.13 | 0.14 | 67,562,349 | 28.80 |
| 9/12/2025 | 0.19 | 0.19 | 0.15 | 0.15 | 185,040,116 | 30.24 |
| 9/11/2025 | 0.18 | 0.37 | 0.18 | 0.35 | 743,792,648 | 71.00 |
| 9/10/2025 | 0.14 | 0.19 | 0.14 | 0.18 | 197,374,191 | 36.00 |
| 9/09/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 61,366,320 | 29.64 |
| 9/08/2025 | 0.14 | 0.22 | 0.13 | 0.15 | 278,487,920 | 30.18 |
| 9/05/2025 | 0.16 | 0.17 | 0.13 | 0.15 | 254,505,293 | 29.36 |
| 9/04/2025 | 0.24 | 0.25 | 0.13 | 0.14 | 134,738,760 | 28.60 |
| 9/03/2025 | 0.25 | 0.31 | 0.22 | 0.26 | 55,092,678 | 51.58 |
| 9/02/2025 | 0.40 | 0.43 | 0.20 | 0.25 | 78,039,615 | 50.84 |
| 8/29/2025 | 0.36 | 0.56 | 0.33 | 0.44 | 344,364,990 | 88.26 |
| 8/28/2025 | 0.63 | 0.64 | 0.23 | 0.29 | 73,262,048 | 58.00 |
| 8/27/2025 | 1.00 | 1.00 | 0.60 | 0.60 | 14,066,575 | 120.20 |
| 8/26/2025 | 1.12 | 1.14 | 1.01 | 1.01 | 1,069,328 | 202.00 |
| 8/25/2025 | 1.24 | 1.26 | 1.04 | 1.05 | 1,848,275 | 210.00 |
| 8/22/2025 | 1.19 | 1.28 | 1.18 | 1.21 | 444,884 | 242.00 |
| 8/21/2025 | 1.15 | 1.36 | 1.11 | 1.24 | 673,873 | 248.00 |
| 8/20/2025 | 1.03 | 1.19 | 1.02 | 1.16 | 1,140,094 | 232.00 |
| 8/19/2025 | 1.15 | 1.20 | 0.99 | 1.03 | 1,120,509 | 206.00 |
| 8/18/2025 | 1.14 | 1.27 | 1.08 | 1.12 | 1,049,513 | 224.00 |
| 8/15/2025 | 1.26 | 1.32 | 1.14 | 1.14 | 926,509 | 228.00 |
| 8/14/2025 | 1.39 | 1.45 | 1.25 | 1.27 | 722,371 | 254.00 |
| 8/13/2025 | 1.45 | 1.53 | 1.38 | 1.41 | 396,542 | 282.00 |
| 8/12/2025 | 1.64 | 1.65 | 1.43 | 1.44 | 435,742 | 288.00 |
| 8/11/2025 | 1.85 | 1.87 | 1.55 | 1.60 | 988,582 | 320.00 |
| 8/08/2025 | 1.86 | 1.90 | 1.72 | 1.74 | 218,521 | 348.00 |
| 8/07/2025 | 1.97 | 2.01 | 1.85 | 1.89 | 82,805 | 378.00 |
| 8/06/2025 | 1.87 | 2.01 | 1.87 | 1.92 | 244,664 | 384.00 |
| 8/05/2025 | 1.90 | 2.08 | 1.84 | 1.95 | 143,288 | 390.00 |
| 8/04/2025 | 1.99 | 2.08 | 1.83 | 1.91 | 145,622 | 382.00 |
| 8/01/2025 | 1.90 | 2.22 | 1.82 | 1.99 | 304,996 | 398.00 |
| 7/31/2025 | 1.80 | 1.94 | 1.79 | 1.92 | 226,165 | 384.00 |
| 7/30/2025 | 1.93 | 2.03 | 1.75 | 1.79 | 324,668 | 358.00 |
| 7/29/2025 | 2.06 | 2.06 | 1.85 | 2.04 | 306,108 | 409.00 |
| 7/28/2025 | 2.12 | 2.18 | 2.04 | 2.08 | 192,746 | 416.00 |
| 7/25/2025 | 2.36 | 2.38 | 1.89 | 2.24 | 607,039 | 448.00 |
| 7/24/2025 | 2.33 | 2.52 | 2.29 | 2.38 | 450,918 | 476.00 |
| 7/23/2025 | 2.35 | 2.42 | 2.26 | 2.41 | 200,747 | 482.00 |
| 7/22/2025 | 2.44 | 2.44 | 2.31 | 2.35 | 208,833 | 470.00 |
| 7/21/2025 | 2.40 | 2.41 | 2.29 | 2.41 | 206,099 | 482.00 |
| 7/18/2025 | 2.31 | 2.41 | 2.31 | 2.38 | 227,830 | 476.00 |
| 7/17/2025 | 2.50 | 2.52 | 2.30 | 2.31 | 424,296 | 462.00 |
| 7/16/2025 | 2.51 | 2.67 | 2.46 | 2.50 | 362,830 | 500.00 |
| 7/15/2025 | 2.64 | 2.69 | 2.46 | 2.61 | 332,004 | 522.00 |
| 7/14/2025 | 2.64 | 2.79 | 2.60 | 2.71 | 383,472 | 542.00 |
| 7/11/2025 | 2.88 | 2.90 | 2.35 | 2.55 | 1,001,430 | 510.00 |
| 7/10/2025 | 2.55 | 2.98 | 2.50 | 2.90 | 1,172,223 | 580.00 |
| 7/09/2025 | 2.54 | 2.54 | 2.32 | 2.48 | 309,664 | 496.00 |
| 7/08/2025 | 2.38 | 2.42 | 2.25 | 2.38 | 214,062 | 476.00 |
| 7/07/2025 | 2.52 | 2.88 | 2.31 | 2.31 | 674,149 | 462.00 |
| 7/03/2025 | 2.50 | 2.57 | 2.42 | 2.52 | 283,670 | 504.00 |