NXTT Historical Prices
Next Technology Holding Inc. Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
19.49
Period low
0.0570
Period change
-71.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.89 | 5.03 | 4.50 | 4.54 | -9.20% | 17,308 |
| Nov 4, 2026 | 5.21 | 5.32 | 5.00 | 5.00 | -2.72% | 10,633 |
| Nov 3, 2026 | 5.13 | 5.42 | 4.90 | 5.14 | -3.20% | 6,614 |
| Nov 2, 2026 | 4.88 | 5.46 | 4.88 | 5.31 | +0.19% | 44,056 |
| Oct 30, 2026 | 4.78 | 5.30 | 4.64 | 5.30 | +9.28% | 25,469 |
| Oct 29, 2026 | 4.76 | 5.00 | 4.76 | 4.85 | +2.97% | 7,027 |
| Oct 28, 2026 | 4.97 | 5.07 | 4.51 | 4.71 | -5.99% | 19,338 |
| Oct 27, 2026 | 5.04 | 5.05 | 4.91 | 5.01 | +1.11% | 4,677 |
| Oct 26, 2026 | 5.05 | 5.36 | 4.91 | 4.96 | -3.41% | 19,380 |
| Oct 23, 2026 | 5.20 | 5.31 | 5.10 | 5.13 | -1.16% | 10,198 |
| Oct 22, 2026 | 5.26 | 5.42 | 5.19 | 5.19 | -6.32% | 3,428 |
| Oct 21, 2026 | 5.00 | 5.54 | 5.00 | 5.54 | +10.80% | 13,428 |
| Oct 20, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | -0.60% | 6,052 |
| Oct 19, 2026 | 5.00 | 5.11 | 4.91 | 5.03 | -3.08% | 9,151 |
| Oct 16, 2026 | 5.24 | 5.40 | 4.90 | 5.19 | -0.76% | 19,528 |
| Oct 15, 2026 | 5.28 | 5.72 | 5.16 | 5.23 | -2.06% | 43,664 |
| Oct 14, 2026 | 5.61 | 5.87 | 5.12 | 5.34 | -4.73% | 23,366 |
| Oct 13, 2026 | 5.35 | 6.06 | 5.35 | 5.61 | +10.99% | 30,809 |
| Oct 12, 2026 | 5.14 | 5.40 | 4.72 | 5.05 | -4.72% | 40,260 |
| Oct 9, 2026 | 5.21 | 5.30 | 5.20 | 5.30 | +1.15% | 6,204 |
| Oct 8, 2026 | 5.27 | 5.46 | 5.15 | 5.24 | -1.13% | 21,860 |
| Oct 7, 2026 | 5.34 | 5.46 | 5.20 | 5.30 | -4.85% | 15,808 |
| Oct 6, 2026 | 5.24 | 5.64 | 5.24 | 5.57 | +8.58% | 14,324 |
| Oct 5, 2026 | 5.68 | 5.68 | 5.08 | 5.13 | -8.56% | 33,517 |
| Oct 2, 2026 | 5.70 | 5.80 | 5.40 | 5.61 | -1.23% | 28,276 |
| Oct 1, 2026 | 5.31 | 5.70 | 5.31 | 5.68 | +8.81% | 22,606 |
| Sep 30, 2026 | 5.20 | 5.39 | 5.12 | 5.22 | +2.36% | 10,967 |
| Sep 29, 2026 | 5.14 | 5.25 | 5.07 | 5.10 | -2.68% | 12,645 |
| Sep 28, 2026 | 5.68 | 5.70 | 5.12 | 5.24 | -7.58% | 30,036 |
| Sep 25, 2026 | 5.66 | 6.13 | 5.52 | 5.67 | -0.09% | 13,977 |
| Sep 24, 2026 | 5.68 | 5.80 | 5.52 | 5.67 | -0.44% | 14,930 |
| Sep 23, 2026 | 6.15 | 6.23 | 5.70 | 5.70 | -8.80% | 24,561 |
| Sep 22, 2026 | 6.70 | 6.70 | 6.05 | 6.25 | -7.54% | 46,546 |
| Sep 21, 2026 | 5.80 | 6.98 | 5.62 | 6.76 | +26.12% | 279,436 |
| Sep 18, 2026 | 5.58 | 6.10 | 5.05 | 5.36 | -2.28% | 139,103 |
| Sep 17, 2026 | 5.41 | 5.60 | 5.34 | 5.49 | +3.69% | 19,906 |
| Sep 16, 2026 | 5.12 | 5.71 | 5.12 | 5.29 | +0.86% | 11,075 |
| Sep 15, 2026 | 5.85 | 5.85 | 5.04 | 5.25 | -10.27% | 26,451 |
| Sep 14, 2026 | 5.33 | 6.10 | 5.09 | 5.84 | +9.66% | 67,229 |
| Sep 11, 2026 | 4.89 | 5.81 | 4.67 | 5.33 | +11.74% | 85,520 |
| Sep 9, 2026 | 5.07 | 5.15 | 4.75 | 4.77 | -5.92% | 37,586 |
| Sep 8, 2026 | 5.27 | 5.57 | 4.76 | 5.07 | -3.61% | 32,281 |
| Sep 4, 2026 | 6.00 | 6.00 | 5.16 | 5.26 | -11.30% | 79,210 |
| Sep 3, 2026 | 5.40 | 6.15 | 5.40 | 5.93 | +9.21% | 384,173 |
| Sep 2, 2026 | 5.36 | 5.68 | 5.34 | 5.43 | -6.38% | 15,858 |
| Aug 31, 2026 | 6.10 | 6.21 | 5.64 | 5.80 | -3.65% | 50,427 |
| Aug 28, 2026 | 6.88 | 7.51 | 5.89 | 6.02 | -12.88% | 126,388 |
| Aug 27, 2026 | 6.75 | 7.50 | 6.42 | 6.91 | +1.77% | 59,310 |
| Aug 26, 2026 | 6.12 | 6.86 | 5.91 | 6.79 | +1.34% | 87,390 |
| Aug 25, 2026 | 7.40 | 7.58 | 6.57 | 6.70 | -13.21% | 121,371 |
| Aug 24, 2026 | 7.58 | 8.50 | 7.57 | 7.72 | +0.78% | 140,653 |
| Aug 21, 2026 | 8.00 | 8.84 | 7.15 | 7.66 | -4.25% | 568,004 |
| Aug 20, 2026 | 6.54 | 13.21 | 6.54 | 8.00 | +20.48% | 4,674,746 |
| Aug 19, 2026 | 5.71 | 6.75 | 5.51 | 6.64 | +16.08% | 140,145 |
| Aug 18, 2026 | 5.82 | 6.00 | 5.41 | 5.72 | -3.05% | 62,742 |
| Aug 17, 2026 | 6.34 | 6.53 | 5.83 | 5.90 | -9.72% | 55,015 |
| Aug 14, 2026 | 6.10 | 7.16 | 6.02 | 6.54 | +5.57% | 153,837 |
| Aug 13, 2026 | 6.15 | 6.48 | 5.95 | 6.19 | +0.65% | 33,031 |
| Aug 12, 2026 | 6.25 | 6.55 | 6.06 | 6.15 | -4.21% | 35,280 |
| Aug 11, 2026 | 6.35 | 7.10 | 6.22 | 6.42 | -1.98% | 154,955 |
| Aug 10, 2026 | 6.01 | 6.94 | 5.22 | 6.55 | +10798.50% | 162,190 |
| Aug 7, 2026 | 0.0698 | 0.0720 | 0.0570 | 0.0601 | -16.53% | 16,139,709 |
| Aug 6, 2026 | 0.0688 | 0.0750 | 0.0650 | 0.0720 | -21.48% | 23,973,761 |
| Aug 5, 2026 | 0.1089 | 0.1130 | 0.0855 | 0.0917 | -20.12% | 61,425,478 |
| Aug 4, 2026 | 0.3801 | 0.3801 | 0.0980 | 0.1148 | -73.30% | 93,189,035 |
| Aug 3, 2026 | 0.5058 | 0.5100 | 0.4256 | 0.4300 | -12.24% | 321,480 |
| Jul 31, 2026 | 0.5400 | 0.5480 | 0.4803 | 0.4900 | -4.91% | 243,334 |
| Jul 30, 2026 | 0.5600 | 0.5700 | 0.5000 | 0.5153 | -4.94% | 226,097 |
| Jul 29, 2026 | 0.6151 | 0.6243 | 0.5411 | 0.5421 | -9.94% | 173,974 |
| Jul 28, 2026 | 0.6105 | 0.6583 | 0.5603 | 0.6019 | -1.39% | 187,076 |
| Jul 27, 2026 | 0.6300 | 0.7500 | 0.6090 | 0.6104 | -0.62% | 382,952 |
| Jul 24, 2026 | 0.7401 | 0.7700 | 0.5820 | 0.6142 | -14.35% | 318,599 |
| Jul 23, 2026 | 0.7700 | 0.7707 | 0.7100 | 0.7171 | -7.20% | 76,059 |
| Jul 22, 2026 | 0.8201 | 0.8330 | 0.7302 | 0.7727 | -6.00% | 129,340 |
| Jul 21, 2026 | 0.9250 | 0.9250 | 0.8100 | 0.8220 | -10.34% | 130,129 |
| Jul 20, 2026 | 0.8299 | 1.04 | 0.8101 | 0.9168 | +13.41% | 434,261 |
| Jul 17, 2026 | 0.9938 | 1.02 | 0.8084 | 0.8084 | -15.55% | 316,019 |
| Jul 16, 2026 | 0.9800 | 1.01 | 0.9500 | 0.9573 | -5.22% | 70,110 |
| Jul 15, 2026 | 1.01 | 1.09 | 0.9852 | 1.01 | +3.29% | 73,557 |
| Jul 14, 2026 | 1.01 | 1.02 | 0.9457 | 0.9778 | -4.14% | 107,243 |
| Jul 13, 2026 | 1.05 | 1.11 | 0.9400 | 1.02 | -0.97% | 152,590 |
| Jul 10, 2026 | 1.10 | 1.14 | 1.01 | 1.03 | -3.74% | 105,757 |
| Jul 9, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | +0.00% | 94,646 |
| Jul 8, 2026 | 1.15 | 1.15 | 1.05 | 1.07 | -6.96% | 186,938 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.13 | 1.15 | -8.00% | 108,776 |
| Jul 6, 2026 | 1.30 | 1.38 | 1.22 | 1.25 | -3.85% | 163,834 |
| Jul 2, 2026 | 1.34 | 1.55 | 1.29 | 1.30 | -2.26% | 156,281 |
| Jul 1, 2026 | 1.15 | 1.48 | 1.15 | 1.33 | +19.82% | 394,587 |
| Jun 30, 2026 | 1.14 | 1.19 | 1.06 | 1.11 | -2.63% | 120,827 |
| Jun 29, 2026 | 1.22 | 1.24 | 1.12 | 1.14 | -2.56% | 137,240 |
| Jun 26, 2026 | 1.17 | 1.26 | 1.15 | 1.17 | -1.68% | 113,108 |
| Jun 25, 2026 | 1.24 | 1.27 | 1.19 | 1.19 | -1.65% | 66,532 |
| Jun 24, 2026 | 1.35 | 1.41 | 1.19 | 1.21 | -11.68% | 147,053 |
| Jun 23, 2026 | 1.44 | 1.53 | 1.30 | 1.37 | -2.84% | 214,738 |
| Jun 22, 2026 | 1.48 | 1.55 | 1.38 | 1.41 | -2.76% | 146,964 |
| Jun 18, 2026 | 1.61 | 1.67 | 1.38 | 1.45 | -12.12% | 520,531 |
| Jun 17, 2026 | 1.64 | 1.68 | 1.58 | 1.65 | +1.85% | 40,600 |
| Jun 16, 2026 | 1.71 | 1.73 | 1.55 | 1.62 | -4.71% | 90,102 |
| Jun 15, 2026 | 1.82 | 1.94 | 1.67 | 1.70 | -5.56% | 226,938 |
| Jun 12, 2026 | 1.65 | 1.81 | 1.65 | 1.80 | +14.65% | 209,700 |
| Jun 11, 2026 | 1.54 | 1.60 | 1.50 | 1.57 | +0.64% | 37,910 |
| Jun 10, 2026 | 1.64 | 1.64 | 1.49 | 1.56 | +0.65% | 91,897 |
| Jun 9, 2026 | 1.51 | 1.65 | 1.49 | 1.55 | +0.00% | 123,785 |
| Jun 8, 2026 | 1.58 | 1.59 | 1.34 | 1.55 | -3.73% | 103,420 |
| Jun 5, 2026 | 1.60 | 1.69 | 1.42 | 1.61 | +2.55% | 216,350 |
| Jun 4, 2026 | 1.65 | 1.85 | 1.54 | 1.57 | +0.00% | 334,957 |
| Jun 3, 2026 | 1.52 | 1.60 | 1.49 | 1.57 | +4.67% | 366,622 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.48 | 1.50 | -9.09% | 100,919 |
| Jun 1, 2026 | 1.42 | 1.66 | 1.42 | 1.65 | +13.79% | 131,787 |
| May 29, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | +2.11% | 54,304 |
| May 28, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | +5.97% | 62,638 |
| May 27, 2026 | 1.29 | 1.38 | 1.28 | 1.34 | +3.08% | 43,230 |
| May 26, 2026 | 1.36 | 1.39 | 1.27 | 1.30 | -0.76% | 58,128 |
| May 22, 2026 | 1.39 | 1.45 | 1.30 | 1.31 | -4.38% | 96,044 |
| May 21, 2026 | 1.40 | 1.43 | 1.26 | 1.37 | -2.14% | 102,699 |
| May 20, 2026 | 1.46 | 1.47 | 1.37 | 1.40 | -2.78% | 70,647 |
| May 19, 2026 | 1.43 | 1.49 | 1.36 | 1.44 | +0.70% | 64,519 |
| May 18, 2026 | 1.55 | 1.57 | 1.42 | 1.43 | -7.74% | 85,273 |
| May 15, 2026 | 1.41 | 1.57 | 1.38 | 1.55 | +6.90% | 211,396 |
| May 14, 2026 | 1.50 | 1.53 | 1.43 | 1.45 | -5.23% | 89,761 |
| May 13, 2026 | 1.55 | 1.55 | 1.45 | 1.53 | +2.68% | 72,794 |
| May 12, 2026 | 1.50 | 1.62 | 1.48 | 1.49 | -1.97% | 98,607 |
| May 11, 2026 | 1.46 | 1.65 | 1.46 | 1.52 | +2.70% | 119,856 |
| May 8, 2026 | 1.49 | 1.56 | 1.45 | 1.48 | -2.63% | 63,385 |
| May 7, 2026 | 1.57 | 1.61 | 1.49 | 1.52 | -1.94% | 70,996 |
| May 6, 2026 | 1.52 | 1.61 | 1.52 | 1.55 | +0.65% | 65,719 |
| May 5, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | -1.91% | 62,675 |
| May 4, 2026 | 1.57 | 1.70 | 1.53 | 1.57 | +1.29% | 106,116 |
| May 1, 2026 | 1.47 | 1.65 | 1.47 | 1.55 | +6.16% | 104,278 |
| Apr 30, 2026 | 1.50 | 1.57 | 1.42 | 1.46 | -1.35% | 107,327 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.43 | 1.48 | -2.63% | 106,942 |
| Apr 28, 2026 | 1.58 | 1.61 | 1.51 | 1.52 | -2.56% | 66,136 |
| Apr 27, 2026 | 1.68 | 1.75 | 1.55 | 1.56 | -5.45% | 132,942 |
| Apr 24, 2026 | 1.72 | 1.73 | 1.64 | 1.65 | -4.07% | 57,090 |
| Apr 23, 2026 | 1.78 | 1.82 | 1.64 | 1.72 | -3.91% | 169,228 |
| Apr 22, 2026 | 1.80 | 1.90 | 1.71 | 1.79 | +0.00% | 122,481 |
| Apr 21, 2026 | 1.82 | 1.89 | 1.78 | 1.79 | +1.13% | 90,924 |
| Apr 20, 2026 | 1.83 | 1.94 | 1.68 | 1.77 | -5.35% | 182,018 |
| Apr 17, 2026 | 2.04 | 2.10 | 1.82 | 1.87 | -7.43% | 176,958 |
| Apr 16, 2026 | 2.21 | 2.29 | 1.91 | 2.02 | -2.88% | 177,140 |
| Apr 15, 2026 | 1.62 | 2.22 | 1.60 | 2.08 | +28.40% | 481,610 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.56 | 1.62 | -1.22% | 363,442 |
| Apr 13, 2026 | 1.54 | 1.69 | 1.49 | 1.64 | +4.46% | 211,917 |
| Apr 10, 2026 | 1.65 | 1.67 | 1.47 | 1.57 | -4.27% | 248,501 |
| Apr 9, 2026 | 1.68 | 1.71 | 1.56 | 1.64 | -7.34% | 266,401 |
| Apr 8, 2026 | 1.89 | 1.90 | 1.75 | 1.77 | -1.12% | 216,617 |
| Apr 7, 2026 | 1.95 | 2.01 | 1.78 | 1.79 | -10.05% | 260,597 |
| Apr 6, 2026 | 2.01 | 2.46 | 1.86 | 1.99 | -1.00% | 556,128 |
| Apr 2, 2026 | 2.10 | 2.27 | 1.92 | 2.01 | -4.29% | 298,733 |
| Apr 1, 2026 | 1.95 | 2.67 | 1.94 | 2.10 | +2.44% | 750,425 |
| Mar 31, 2026 | 1.95 | 2.16 | 1.62 | 2.05 | +1.99% | 549,551 |
| Mar 30, 2026 | 2.17 | 2.81 | 1.85 | 2.01 | -8.64% | 1,975,993 |
| Mar 27, 2026 | 1.40 | 2.66 | 1.35 | 2.20 | +48.65% | 12,741,860 |
| Mar 26, 2026 | 1.39 | 1.65 | 1.20 | 1.48 | -16.38% | 1,765,590 |
| Mar 25, 2026 | 1.12 | 1.98 | 0.4510 | 1.77 | +77.00% | 60,880,088 |
| Mar 24, 2026 | 1.53 | 1.73 | 0.8520 | 1.00 | -33.33% | 975,380 |
| Mar 23, 2026 | 1.75 | 1.79 | 1.45 | 1.50 | -25.00% | 217,783 |
| Mar 20, 2026 | 1.95 | 2.00 | 1.10 | 2.00 | +7.53% | 735,612 |
| Mar 19, 2026 | 2.00 | 2.10 | 1.68 | 1.86 | -11.85% | 139,402 |
| Mar 18, 2026 | 2.19 | 2.30 | 2.04 | 2.11 | -3.65% | 74,563 |
| Mar 17, 2026 | 2.38 | 2.58 | 2.18 | 2.19 | -7.59% | 71,047 |
| Mar 16, 2026 | 2.50 | 2.66 | 2.19 | 2.37 | -4.05% | 98,599 |
| Mar 13, 2026 | 2.66 | 2.80 | 2.30 | 2.47 | -1.98% | 94,980 |
| Mar 12, 2026 | 2.60 | 2.77 | 2.48 | 2.52 | -6.67% | 96,807 |
| Mar 11, 2026 | 2.94 | 3.10 | 2.70 | 2.70 | -11.76% | 70,054 |
| Mar 10, 2026 | 3.31 | 3.44 | 3.00 | 3.06 | -1.92% | 43,032 |
| Mar 9, 2026 | 3.18 | 3.21 | 3.00 | 3.12 | -4.88% | 17,942 |
| Mar 6, 2026 | 3.60 | 3.63 | 3.17 | 3.28 | -5.75% | 22,112 |
| Mar 5, 2026 | 3.39 | 3.55 | 3.38 | 3.48 | +3.26% | 16,080 |
| Mar 4, 2026 | 3.54 | 3.66 | 3.30 | 3.37 | -0.88% | 30,604 |
| Mar 3, 2026 | 3.38 | 3.51 | 3.25 | 3.40 | -3.55% | 15,606 |
| Mar 2, 2026 | 3.58 | 3.63 | 3.35 | 3.52 | -4.47% | 27,531 |
| Feb 27, 2026 | 3.71 | 3.76 | 3.34 | 3.69 | -1.60% | 17,700 |
| Feb 26, 2026 | 3.23 | 3.76 | 3.23 | 3.75 | +11.94% | 54,099 |
| Feb 25, 2026 | 3.06 | 3.43 | 3.06 | 3.35 | +5.02% | 24,321 |
| Feb 24, 2026 | 2.97 | 3.25 | 2.88 | 3.19 | +7.23% | 18,214 |
| Feb 23, 2026 | 3.10 | 3.19 | 2.90 | 2.98 | -4.95% | 22,295 |
| Feb 20, 2026 | 2.88 | 3.30 | 2.82 | 3.13 | +8.30% | 40,159 |
| Feb 19, 2026 | 3.16 | 3.16 | 2.75 | 2.89 | -9.69% | 56,511 |
| Feb 18, 2026 | 2.70 | 3.35 | 2.70 | 3.20 | +7.74% | 112,885 |
| Feb 17, 2026 | 2.95 | 3.10 | 2.67 | 2.97 | +1.02% | 24,460 |
| Feb 13, 2026 | 2.60 | 3.16 | 2.60 | 2.94 | +13.08% | 46,728 |
| Feb 12, 2026 | 2.87 | 2.92 | 2.58 | 2.60 | -12.16% | 63,500 |
| Feb 11, 2026 | 3.02 | 3.09 | 2.73 | 2.96 | -2.31% | 72,169 |
| Feb 10, 2026 | 3.34 | 3.34 | 2.88 | 3.03 | -3.50% | 82,989 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.04 | 3.14 | -15.59% | 103,045 |
| Feb 6, 2026 | 3.76 | 3.96 | 3.45 | 3.72 | +0.54% | 107,859 |
| Feb 5, 2026 | 4.15 | 4.15 | 3.60 | 3.70 | -12.94% | 73,884 |
| Feb 4, 2026 | 4.37 | 4.78 | 4.16 | 4.25 | -2.07% | 82,294 |
| Feb 3, 2026 | 4.46 | 4.54 | 4.29 | 4.34 | +0.23% | 58,645 |
| Feb 2, 2026 | 4.70 | 4.73 | 4.21 | 4.33 | -11.99% | 66,671 |
| Jan 30, 2026 | 4.98 | 5.07 | 4.72 | 4.92 | -3.62% | 52,841 |
| Jan 29, 2026 | 5.50 | 5.50 | 4.66 | 5.11 | -7.35% | 94,636 |
| Jan 28, 2026 | 5.92 | 6.00 | 5.40 | 5.51 | -7.86% | 85,560 |
| Jan 27, 2026 | 6.08 | 6.20 | 5.81 | 5.98 | -0.17% | 56,076 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.91 | 5.99 | -5.22% | 48,970 |
| Jan 23, 2026 | 6.04 | 6.40 | 5.90 | 6.32 | +8.40% | 125,192 |
| Jan 22, 2026 | 6.63 | 7.16 | 5.80 | 5.83 | -10.31% | 301,352 |
| Jan 21, 2026 | 6.56 | 6.81 | 6.25 | 6.50 | -3.56% | 54,641 |
| Jan 20, 2026 | 6.88 | 7.03 | 6.23 | 6.74 | -2.32% | 81,908 |
| Jan 16, 2026 | 6.95 | 7.02 | 6.82 | 6.90 | -2.82% | 37,779 |
| Jan 15, 2026 | 6.96 | 7.11 | 6.62 | 7.10 | +1.00% | 48,947 |
| Jan 14, 2026 | 6.95 | 7.11 | 6.80 | 7.03 | +1.30% | 51,780 |
| Jan 13, 2026 | 6.92 | 7.34 | 6.72 | 6.94 | +0.58% | 62,645 |
| Jan 12, 2026 | 7.39 | 7.52 | 6.77 | 6.90 | -6.63% | 133,419 |
| Jan 9, 2026 | 8.26 | 8.59 | 6.67 | 7.39 | -10.53% | 189,686 |
| Jan 8, 2026 | 7.32 | 8.56 | 6.91 | 8.26 | +15.52% | 243,660 |
| Jan 7, 2026 | 8.32 | 9.10 | 7.07 | 7.15 | -22.54% | 196,842 |
| Jan 6, 2026 | 7.99 | 14.65 | 7.86 | 9.23 | +17.13% | 1,791,273 |
| Jan 5, 2026 | 6.87 | 8.15 | 6.80 | 7.88 | +16.22% | 69,168 |
| Jan 2, 2026 | 6.15 | 7.09 | 6.15 | 6.78 | +12.44% | 37,462 |
| Dec 31, 2025 | 6.10 | 6.37 | 6.01 | 6.03 | -2.90% | 24,295 |
| Dec 30, 2025 | 6.30 | 6.41 | 6.21 | 6.21 | -0.80% | 13,093 |
| Dec 29, 2025 | 6.67 | 6.80 | 6.25 | 6.26 | -5.86% | 25,199 |
| Dec 26, 2025 | 6.83 | 6.94 | 6.59 | 6.65 | -3.34% | 24,300 |
| Dec 24, 2025 | 6.77 | 6.94 | 6.49 | 6.88 | +0.88% | 23,026 |
| Dec 23, 2025 | 7.18 | 7.21 | 6.81 | 6.82 | -4.88% | 32,472 |
| Dec 22, 2025 | 7.94 | 7.94 | 7.16 | 7.17 | -10.49% | 58,194 |
| Dec 19, 2025 | 6.80 | 8.01 | 6.33 | 8.01 | +20.09% | 136,050 |
| Dec 18, 2025 | 6.79 | 6.93 | 6.60 | 6.67 | +0.30% | 31,343 |
| Dec 17, 2025 | 6.69 | 6.99 | 6.65 | 6.65 | -1.19% | 18,322 |
| Dec 16, 2025 | 6.84 | 6.97 | 6.55 | 6.73 | -2.46% | 26,453 |
| Dec 15, 2025 | 7.19 | 7.19 | 6.64 | 6.90 | -4.96% | 42,915 |
| Dec 12, 2025 | 7.40 | 7.53 | 7.05 | 7.26 | +0.55% | 21,426 |
| Dec 11, 2025 | 7.94 | 7.94 | 7.12 | 7.22 | -9.75% | 52,399 |
| Dec 10, 2025 | 8.06 | 8.33 | 7.77 | 8.00 | +3.09% | 22,246 |
| Dec 9, 2025 | 8.49 | 8.70 | 7.73 | 7.76 | -9.87% | 84,070 |
| Dec 8, 2025 | 7.65 | 9.30 | 7.65 | 8.61 | +19.42% | 201,567 |
| Dec 5, 2025 | 7.03 | 7.59 | 7.02 | 7.21 | +2.85% | 60,256 |
| Dec 4, 2025 | 7.12 | 7.38 | 6.91 | 7.01 | -1.13% | 47,280 |
| Dec 3, 2025 | 6.60 | 7.79 | 6.60 | 7.09 | +2.90% | 66,248 |
| Dec 2, 2025 | 6.90 | 7.03 | 6.00 | 6.89 | +1.32% | 152,459 |
| Dec 1, 2025 | 8.00 | 8.37 | 6.61 | 6.80 | -19.81% | 223,732 |
| Nov 28, 2025 | 7.16 | 12.13 | 7.16 | 8.48 | +24.89% | 1,356,526 |
| Nov 26, 2025 | 7.00 | 7.34 | 6.32 | 6.79 | -1.45% | 91,613 |
| Nov 25, 2025 | 6.84 | 7.42 | 5.80 | 6.89 | -3.50% | 91,507 |
| Nov 24, 2025 | 8.24 | 8.66 | 6.92 | 7.14 | -15.00% | 112,228 |
| Nov 21, 2025 | 9.46 | 10.24 | 8.09 | 8.40 | -11.30% | 51,966 |
| Nov 20, 2025 | 11.10 | 11.42 | 9.23 | 9.47 | -13.67% | 69,273 |
| Nov 19, 2025 | 12.23 | 12.70 | 10.96 | 10.97 | -15.42% | 40,448 |
| Nov 18, 2025 | 12.48 | 12.98 | 12.13 | 12.97 | -1.14% | 20,768 |
| Nov 17, 2025 | 14.10 | 14.90 | 13.00 | 13.12 | -8.95% | 20,573 |
| Nov 14, 2025 | 14.60 | 14.99 | 14.04 | 14.41 | -3.61% | 23,832 |
| Nov 13, 2025 | 16.23 | 16.37 | 14.95 | 14.95 | -8.56% | 18,274 |
| Nov 12, 2025 | 16.73 | 16.84 | 16.31 | 16.35 | -0.79% | 14,418 |
| Nov 11, 2025 | 16.80 | 17.02 | 16.34 | 16.48 | -1.90% | 22,666 |
| Nov 10, 2025 | 17.71 | 18.64 | 16.50 | 16.80 | -3.45% | 25,515 |
| Nov 7, 2025 | 15.71 | 19.49 | 15.71 | 17.40 | +9.37% | 103,242 |
| Nov 6, 2025 | 16.01 | 16.74 | 15.91 | 15.91 | -2.15% | 52,506 |
Daily open, high, low, close and volume for Next Technology Holding Inc. Ordinary Shares (NXTT). Showing 249 trading days. Unadjusted prices.