NXTS Historical Prices
Nexentis Technologies Inc. Common Stock · daily open, high, low, close & volume
Trading days
172
Period high
23.80
Period low
0.5046
Period change
-92.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.5796 | 0.5796 | 0.5100 | 0.5314 | -9.21% | 58,157 |
| Oct 30, 2026 | 0.5944 | 0.6098 | 0.5400 | 0.5853 | -7.24% | 169,459 |
| Oct 29, 2026 | 0.6560 | 0.7900 | 0.6001 | 0.6310 | +0.40% | 1,717,008 |
| Oct 28, 2026 | 0.5690 | 0.6499 | 0.5500 | 0.6285 | +8.36% | 700,304 |
| Oct 27, 2026 | 0.5534 | 0.5800 | 0.5201 | 0.5800 | +3.15% | 146,154 |
| Oct 26, 2026 | 0.5874 | 0.5874 | 0.5115 | 0.5623 | +7.27% | 543,960 |
| Oct 23, 2026 | 0.5730 | 0.5730 | 0.5212 | 0.5242 | -7.55% | 30,816 |
| Oct 22, 2026 | 0.5300 | 0.5785 | 0.5186 | 0.5670 | +4.67% | 32,347 |
| Oct 21, 2026 | 0.6081 | 0.6098 | 0.5046 | 0.5417 | -11.96% | 151,865 |
| Oct 20, 2026 | 0.6260 | 0.6299 | 0.5679 | 0.6153 | -3.92% | 113,939 |
| Oct 19, 2026 | 0.6340 | 0.6456 | 0.6111 | 0.6404 | -0.73% | 41,761 |
| Oct 16, 2026 | 0.7030 | 0.7100 | 0.6116 | 0.6451 | -5.41% | 41,221 |
| Oct 15, 2026 | 0.6332 | 0.6872 | 0.5994 | 0.6820 | +4.47% | 104,583 |
| Oct 14, 2026 | 0.7066 | 0.7066 | 0.6000 | 0.6528 | -7.25% | 91,872 |
| Oct 13, 2026 | 0.7100 | 0.7469 | 0.6400 | 0.7038 | -6.88% | 120,349 |
| Oct 12, 2026 | 0.8730 | 0.8730 | 0.7250 | 0.7558 | -11.86% | 318,964 |
| Oct 9, 2026 | 0.8221 | 0.9600 | 0.8221 | 0.8575 | -2.98% | 178,844 |
| Oct 8, 2026 | 0.9555 | 1.01 | 0.8800 | 0.8838 | -18.17% | 461,223 |
| Oct 7, 2026 | 1.12 | 1.19 | 0.9400 | 1.08 | -22.30% | 18,419,653 |
| Oct 6, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | +0.72% | 3,220 |
| Oct 5, 2026 | 1.46 | 1.47 | 1.37 | 1.38 | -7.38% | 3,634 |
| Oct 2, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | +4.20% | 5,276 |
| Oct 1, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | +2.88% | 7,206 |
| Sep 30, 2026 | 1.33 | 1.43 | 1.33 | 1.39 | -0.71% | 10,914 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | -4.44% | 7,509 |
| Sep 28, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | -0.34% | 6,742 |
| Sep 25, 2026 | 1.45 | 1.52 | 1.37 | 1.47 | +0.68% | 25,747 |
| Sep 24, 2026 | 1.52 | 1.55 | 1.31 | 1.46 | +0.34% | 74,342 |
| Sep 23, 2026 | 1.43 | 1.66 | 1.14 | 1.46 | +3.19% | 473,584 |
| Sep 22, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | +2.17% | 11,177 |
| Sep 21, 2026 | 1.33 | 1.38 | 1.29 | 1.38 | +5.34% | 13,553 |
| Sep 18, 2026 | 1.36 | 1.44 | 1.31 | 1.31 | -4.38% | 19,420 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | +0.00% | 15,560 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | -4.20% | 16,582 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.28 | 1.43 | -8.34% | 59,181 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | -3.70% | 8,138 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | -4.14% | 7,278 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | +0.00% | 7,703 |
| Sep 9, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | +1.20% | 6,746 |
| Sep 8, 2026 | 1.73 | 1.73 | 1.62 | 1.67 | -2.91% | 8,044 |
| Sep 4, 2026 | 1.73 | 1.74 | 1.61 | 1.72 | +2.38% | 10,137 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | -2.33% | 19,780 |
| Sep 2, 2026 | 1.76 | 1.89 | 1.61 | 1.72 | -4.44% | 31,988 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.69 | 1.80 | -2.17% | 35,923 |
| Aug 28, 2026 | 1.89 | 2.05 | 1.75 | 1.84 | -3.66% | 78,072 |
| Aug 27, 2026 | 1.88 | 1.91 | 1.81 | 1.91 | +1.60% | 14,422 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.81 | 1.88 | +1.62% | 12,350 |
| Aug 25, 2026 | 1.87 | 1.88 | 1.73 | 1.85 | +3.93% | 95,283 |
| Aug 24, 2026 | 1.84 | 1.89 | 1.75 | 1.78 | +0.56% | 6,738 |
| Aug 21, 2026 | 1.88 | 1.90 | 1.70 | 1.77 | -1.67% | 7,203 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | -5.76% | 44,068 |
| Aug 19, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | -3.54% | 12,678 |
| Aug 18, 2026 | 1.95 | 1.98 | 1.85 | 1.98 | +2.06% | 25,152 |
| Aug 17, 2026 | 1.98 | 1.98 | 1.81 | 1.94 | +1.57% | 16,086 |
| Aug 14, 2026 | 1.94 | 1.97 | 1.80 | 1.91 | -2.05% | 13,750 |
| Aug 13, 2026 | 1.82 | 2.02 | 1.75 | 1.95 | +5.98% | 127,659 |
| Aug 12, 2026 | 1.90 | 1.97 | 1.82 | 1.84 | -2.65% | 9,783 |
| Aug 11, 2026 | 1.92 | 1.92 | 1.80 | 1.89 | +0.53% | 18,020 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | -0.53% | 17,275 |
| Aug 7, 2026 | 1.93 | 1.99 | 1.83 | 1.89 | -1.82% | 12,984 |
| Aug 6, 2026 | 1.98 | 2.01 | 1.88 | 1.93 | +4.05% | 20,632 |
| Aug 5, 2026 | 2.11 | 2.11 | 1.79 | 1.85 | -8.42% | 50,314 |
| Aug 4, 2026 | 2.13 | 2.16 | 1.90 | 2.02 | -2.42% | 172,643 |
| Aug 3, 2026 | 1.81 | 2.11 | 1.74 | 2.07 | +21.05% | 124,720 |
| Jul 31, 2026 | 1.59 | 1.86 | 1.52 | 1.71 | +10.32% | 151,426 |
| Jul 30, 2026 | 1.51 | 1.71 | 1.45 | 1.55 | +4.73% | 69,443 |
| Jul 29, 2026 | 1.63 | 1.63 | 1.45 | 1.48 | -4.52% | 51,126 |
| Jul 28, 2026 | 1.51 | 1.62 | 1.43 | 1.55 | -7.19% | 610,503 |
| Jul 27, 2026 | 1.75 | 1.79 | 1.60 | 1.67 | -7.22% | 34,014 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.76 | 1.80 | -5.76% | 18,971 |
| Jul 23, 2026 | 1.99 | 2.00 | 1.83 | 1.91 | -7.28% | 51,276 |
| Jul 22, 2026 | 2.08 | 2.12 | 1.81 | 2.06 | -2.37% | 84,955 |
| Jul 21, 2026 | 2.30 | 2.41 | 2.09 | 2.11 | -7.86% | 29,927 |
| Jul 20, 2026 | 2.30 | 2.30 | 2.12 | 2.29 | +0.00% | 26,151 |
| Jul 17, 2026 | 2.49 | 2.52 | 2.22 | 2.29 | -7.66% | 35,055 |
| Jul 16, 2026 | 2.61 | 2.81 | 2.44 | 2.48 | -5.70% | 43,464 |
| Jul 15, 2026 | 2.62 | 2.69 | 2.36 | 2.63 | -1.13% | 168,791 |
| Jul 14, 2026 | 3.16 | 3.18 | 2.61 | 2.66 | -14.47% | 92,245 |
| Jul 13, 2026 | 3.56 | 3.56 | 2.94 | 3.11 | -14.56% | 78,711 |
| Jul 10, 2026 | 3.79 | 3.79 | 3.58 | 3.64 | -4.46% | 16,397 |
| Jul 9, 2026 | 3.68 | 3.81 | 3.52 | 3.81 | +2.14% | 34,954 |
| Jul 8, 2026 | 3.78 | 3.78 | 3.48 | 3.73 | -3.62% | 44,562 |
| Jul 7, 2026 | 3.60 | 3.97 | 3.31 | 3.87 | +1.57% | 317,969 |
| Jul 6, 2026 | 4.16 | 4.19 | 3.61 | 3.81 | -11.40% | 107,228 |
| Jul 2, 2026 | 4.40 | 4.55 | 4.06 | 4.30 | -3.59% | 123,008 |
| Jul 1, 2026 | 4.19 | 4.53 | 4.17 | 4.46 | +3.48% | 77,733 |
| Jun 30, 2026 | 4.35 | 4.57 | 4.24 | 4.31 | -7.71% | 90,563 |
| Jun 29, 2026 | 4.61 | 4.74 | 4.19 | 4.67 | -6.60% | 1,125,310 |
| Jun 26, 2026 | 5.00 | 5.08 | 4.70 | 5.00 | -3.85% | 156,246 |
| Jun 25, 2026 | 5.73 | 5.91 | 5.01 | 5.20 | -12.31% | 283,565 |
| Jun 24, 2026 | 5.91 | 6.43 | 5.55 | 5.93 | +2.07% | 1,104,225 |
| Jun 23, 2026 | 6.62 | 6.90 | 5.42 | 5.81 | -55.31% | 2,436,588 |
| Jun 22, 2026 | 11.00 | 23.80 | 11.00 | 13.00 | +155.91% | 62,104,163 |
| Jun 18, 2026 | 4.97 | 5.58 | 4.97 | 5.08 | -4.87% | 90,232 |
| Jun 17, 2026 | 5.53 | 6.13 | 4.80 | 5.34 | -8.25% | 4,762,318 |
| Jun 16, 2026 | 5.34 | 6.47 | 4.67 | 5.82 | +5.05% | 6,346,802 |
| Jun 15, 2026 | 4.69 | 6.12 | 4.69 | 5.54 | +15.42% | 38,343 |
| Jun 12, 2026 | 4.87 | 5.42 | 4.66 | 4.80 | -4.19% | 14,400 |
| Jun 11, 2026 | 5.00 | 5.05 | 4.68 | 5.01 | +2.24% | 8,412 |
| Jun 10, 2026 | 5.21 | 5.34 | 4.45 | 4.90 | -2.58% | 36,884 |
| Jun 9, 2026 | 5.17 | 5.22 | 4.99 | 5.03 | -2.14% | 10,239 |
| Jun 8, 2026 | 5.55 | 5.55 | 5.05 | 5.14 | -11.38% | 10,193 |
| Jun 5, 2026 | 5.01 | 5.84 | 4.55 | 5.80 | +14.62% | 13,899 |
| Jun 4, 2026 | 5.34 | 5.34 | 5.06 | 5.06 | +1.40% | 7,443 |
| Jun 3, 2026 | 5.56 | 5.56 | 4.99 | 4.99 | -10.09% | 4,652 |
| Jun 2, 2026 | 5.24 | 5.55 | 5.24 | 5.55 | +7.14% | 6,727 |
| Jun 1, 2026 | 5.22 | 5.34 | 4.96 | 5.18 | -7.17% | 19,046 |
| May 29, 2026 | 5.35 | 6.75 | 5.35 | 5.58 | +11.38% | 93,358 |
| May 28, 2026 | 4.80 | 5.30 | 4.80 | 5.01 | +2.24% | 12,255 |
| May 27, 2026 | 4.97 | 5.29 | 4.88 | 4.90 | -5.22% | 24,302 |
| May 26, 2026 | 4.47 | 5.94 | 4.39 | 5.17 | +15.40% | 154,803 |
| May 22, 2026 | 4.41 | 4.71 | 4.40 | 4.48 | +1.36% | 7,028 |
| May 21, 2026 | 4.48 | 4.58 | 4.29 | 4.42 | -0.11% | 5,011 |
| May 20, 2026 | 4.36 | 4.48 | 4.18 | 4.42 | +5.35% | 7,575 |
| May 19, 2026 | 4.85 | 5.18 | 4.02 | 4.20 | -14.98% | 49,421 |
| May 18, 2026 | 4.27 | 6.25 | 4.19 | 4.94 | +10.76% | 276,818 |
| May 15, 2026 | 4.74 | 4.74 | 4.38 | 4.46 | -3.88% | 11,922 |
| May 14, 2026 | 5.11 | 5.11 | 4.54 | 4.64 | -1.49% | 7,248 |
| May 13, 2026 | 4.62 | 4.97 | 4.60 | 4.71 | +1.73% | 16,595 |
| May 12, 2026 | 4.75 | 5.00 | 4.60 | 4.63 | -1.17% | 12,566 |
| May 11, 2026 | 4.89 | 4.90 | 4.63 | 4.68 | -8.32% | 13,359 |
| May 8, 2026 | 5.35 | 5.48 | 4.58 | 5.11 | -12.65% | 38,578 |
| May 7, 2026 | 4.52 | 6.21 | 4.52 | 5.85 | +28.29% | 160,691 |
| May 6, 2026 | 4.10 | 4.56 | 3.92 | 4.56 | -1.30% | 10,260 |
| May 5, 2026 | 5.25 | 5.30 | 4.17 | 4.62 | +1.54% | 146,713 |
| May 4, 2026 | 4.77 | 4.77 | 4.35 | 4.55 | -2.05% | 2,895 |
| May 1, 2026 | 4.71 | 4.71 | 4.38 | 4.64 | -2.62% | 15,295 |
| Apr 30, 2026 | 4.66 | 4.94 | 4.62 | 4.77 | +1.49% | 2,403 |
| Apr 29, 2026 | 4.79 | 5.02 | 4.55 | 4.70 | -0.74% | 2,463 |
| Apr 28, 2026 | 5.20 | 5.34 | 4.57 | 4.74 | -2.17% | 4,499 |
| Apr 27, 2026 | 4.97 | 5.01 | 4.84 | 4.84 | -3.20% | 2,822 |
| Apr 24, 2026 | 5.02 | 5.02 | 4.80 | 5.00 | -0.20% | 4,766 |
| Apr 23, 2026 | 4.42 | 5.39 | 4.40 | 5.01 | +8.92% | 64,756 |
| Apr 22, 2026 | 4.69 | 4.76 | 4.34 | 4.60 | -2.13% | 5,607 |
| Apr 21, 2026 | 4.67 | 4.79 | 4.67 | 4.70 | +0.64% | 9,406 |
| Apr 20, 2026 | 4.19 | 4.70 | 4.08 | 4.67 | +13.35% | 33,746 |
| Apr 17, 2026 | 4.27 | 4.32 | 3.96 | 4.12 | +3.78% | 10,728 |
| Apr 16, 2026 | 4.00 | 4.03 | 3.92 | 3.97 | -0.75% | 5,935 |
| Apr 15, 2026 | 4.21 | 4.57 | 3.94 | 4.00 | -4.99% | 15,962 |
| Apr 14, 2026 | 4.34 | 4.40 | 4.19 | 4.21 | -0.71% | 8,183 |
| Apr 13, 2026 | 4.18 | 4.47 | 4.08 | 4.24 | -0.24% | 6,147 |
| Apr 10, 2026 | 4.57 | 4.82 | 4.12 | 4.25 | -8.60% | 66,378 |
| Apr 9, 2026 | 3.79 | 4.85 | 3.76 | 4.65 | +25.34% | 98,742 |
| Apr 8, 2026 | 4.70 | 5.24 | 3.38 | 3.71 | -11.42% | 77,050 |
| Apr 7, 2026 | 4.34 | 4.34 | 3.87 | 4.19 | -1.91% | 22,660 |
| Apr 6, 2026 | 4.76 | 4.76 | 4.25 | 4.27 | -6.15% | 20,820 |
| Apr 2, 2026 | 4.73 | 4.73 | 4.52 | 4.55 | -1.16% | 663 |
| Apr 1, 2026 | 4.49 | 4.68 | 4.49 | 4.60 | -0.36% | 1,448 |
| Mar 31, 2026 | 4.46 | 4.80 | 4.46 | 4.62 | +5.67% | 881 |
| Mar 30, 2026 | 4.46 | 4.91 | 4.34 | 4.37 | -3.91% | 1,658 |
| Mar 27, 2026 | 4.80 | 4.85 | 4.48 | 4.55 | -3.93% | 3,213 |
| Mar 26, 2026 | 4.61 | 4.83 | 4.55 | 4.74 | +3.96% | 1,971 |
| Mar 25, 2026 | 4.75 | 4.83 | 4.55 | 4.56 | -1.41% | 3,428 |
| Mar 24, 2026 | 4.70 | 4.92 | 4.41 | 4.62 | -1.62% | 3,975 |
| Mar 23, 2026 | 5.21 | 5.22 | 4.70 | 4.70 | -5.55% | 2,624 |
| Mar 20, 2026 | 5.12 | 5.33 | 4.83 | 4.97 | -2.82% | 4,260 |
| Mar 19, 2026 | 5.10 | 5.63 | 5.10 | 5.12 | -6.05% | 865 |
| Mar 18, 2026 | 5.39 | 5.56 | 4.55 | 5.45 | +2.25% | 7,015 |
| Mar 17, 2026 | 5.39 | 5.84 | 5.33 | 5.33 | -6.80% | 9,508 |
| Mar 16, 2026 | 6.06 | 6.41 | 5.25 | 5.72 | -5.16% | 6,076 |
| Mar 13, 2026 | 6.05 | 6.30 | 6.02 | 6.03 | +0.02% | 3,568 |
| Mar 12, 2026 | 6.21 | 6.82 | 6.02 | 6.02 | -2.99% | 34,982 |
| Mar 11, 2026 | 6.28 | 6.57 | 6.09 | 6.21 | -3.57% | 10,246 |
| Mar 10, 2026 | 7.28 | 7.28 | 6.36 | 6.44 | -10.68% | 12,511 |
| Mar 9, 2026 | 6.30 | 7.56 | 6.02 | 7.21 | +13.19% | 9,494 |
| Mar 6, 2026 | 6.30 | 6.44 | 6.02 | 6.37 | -3.16% | 7,509 |
| Mar 5, 2026 | 6.55 | 6.86 | 6.35 | 6.58 | +1.05% | 2,060 |
| Mar 4, 2026 | 6.30 | 6.51 | 6.09 | 6.51 | -0.01% | 4,804 |
| Mar 3, 2026 | 6.44 | 6.59 | 6.16 | 6.51 | -5.37% | 10,255 |
| Mar 2, 2026 | 6.23 | 7.00 | 6.16 | 6.88 | +5.41% | 6,033 |
| Feb 27, 2026 | 6.44 | 6.57 | 6.03 | 6.53 | -9.48% | 7,283 |
| Feb 26, 2026 | 8.33 | 8.33 | 6.04 | 7.21 | - | 156,250 |
Daily open, high, low, close and volume for Nexentis Technologies Inc. Common Stock (NXTS). Showing 172 trading days. Unadjusted prices.