NASDAQ : NXTT
Next Technology Holding Inc. — Price history
Technology · Software - Application · China
Last price 5.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Next Technology Holding Inc. (NXTT) closed at 5.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.885 | 5.46 | 4.88 | 5.31 | 43,958 | +0.19% |
| 2026-10-30 | 4.78 | 5.3 | 4.64 | 5.3 | 25,469 | +9.28% |
| 2026-10-29 | 4.76 | 5 | 4.76 | 4.85 | 7,026 | +2.97% |
| 2026-10-28 | 4.97 | 5.07 | 4.51 | 4.71 | 19,664 | -5.99% |
| 2026-10-27 | 5.04 | 5.05 | 4.91 | 5.01 | 4,676 | +1.11% |
| 2026-10-26 | 5.05 | 5.355 | 4.91 | 4.955 | 19,379 | -3.41% |
| 2026-10-23 | 5.2 | 5.311 | 5.1 | 5.13 | 10,198 | -1.16% |
| 2026-10-22 | 5.265 | 5.416 | 5.19 | 5.19 | 3,427 | -6.32% |
| 2026-10-21 | 5 | 5.54 | 5 | 5.54 | 13,428 | +10.80% |
| 2026-10-20 | 5 | 5.15 | 5 | 5 | 6,051 | -0.60% |
| 2026-10-19 | 5 | 5.105 | 4.91 | 5.03 | 9,311 | -3.08% |
| 2026-10-16 | 5.24 | 5.4 | 4.9 | 5.19 | 19,527 | -0.76% |
| 2026-10-15 | 5.28 | 5.72 | 5.16 | 5.23 | 43,663 | -2.06% |
| 2026-10-14 | 5.61 | 5.87 | 5.115 | 5.34 | 23,366 | -4.73% |
| 2026-10-13 | 5.35 | 6.06 | 5.35 | 5.605 | 30,808 | +10.99% |
| 2026-10-12 | 5.14 | 5.4 | 4.72 | 5.05 | 40,260 | -4.72% |
| 2026-10-09 | 5.21 | 5.3 | 5.2 | 5.3 | 6,203 | +1.15% |
| 2026-10-08 | 5.27 | 5.455 | 5.15 | 5.24 | 21,860 | -1.13% |
| 2026-10-07 | 5.34 | 5.455 | 5.2 | 5.3 | 15,807 | -4.85% |
| 2026-10-06 | 5.24 | 5.64 | 5.24 | 5.57 | 14,323 | +8.58% |
| 2026-10-05 | 5.68 | 5.68 | 5.08 | 5.13 | 33,516 | -8.56% |
| 2026-10-02 | 5.7 | 5.805 | 5.4 | 5.61 | 28,276 | -1.23% |
| 2026-10-01 | 5.31 | 5.7 | 5.31 | 5.68 | 22,605 | +8.81% |
| 2026-09-30 | 5.2 | 5.386 | 5.124 | 5.22 | 10,966 | +2.36% |
| 2026-09-29 | 5.14 | 5.25 | 5.07 | 5.099 | 12,645 | -2.68% |
| 2026-09-28 | 5.68 | 5.7 | 5.12 | 5.24 | 30,036 | -7.58% |
| 2026-09-25 | 5.66 | 6.13 | 5.521 | 5.67 | 13,977 | -0.09% |
| 2026-09-24 | 5.68 | 5.8 | 5.52 | 5.675 | 14,929 | -0.44% |
| 2026-09-23 | 6.15 | 6.232 | 5.7 | 5.7 | 24,560 | -8.80% |
| 2026-09-22 | 6.7 | 6.7 | 6.05 | 6.25 | 46,546 | -7.54% |
| 2026-09-21 | 5.8 | 6.98 | 5.62 | 6.76 | 279,436 | +26.12% |
| 2026-09-18 | 5.58 | 6.1 | 5.05 | 5.36 | 139,102 | -2.28% |
| 2026-09-17 | 5.41 | 5.6 | 5.34 | 5.485 | 19,905 | +3.69% |
| 2026-09-16 | 5.12 | 5.705 | 5.12 | 5.29 | 11,074 | +0.86% |
| 2026-09-15 | 5.85 | 5.85 | 5.04 | 5.245 | 26,451 | -10.27% |
| 2026-09-14 | 5.33 | 6.1 | 5.09 | 5.845 | 67,228 | +9.66% |
| 2026-09-11 | 4.89 | 5.81 | 4.67 | 5.33 | 85,519 | +10.35% |
| 2026-09-10 | 4.74 | 4.99 | 4.603 | 4.83 | 20,465 | +1.26% |
| 2026-09-09 | 5.07 | 5.15 | 4.755 | 4.77 | 37,585 | -5.92% |
| 2026-09-08 | 5.27 | 5.574 | 4.76 | 5.07 | 32,280 | -3.61% |
| 2026-09-04 | 6 | 6 | 5.16 | 5.26 | 79,210 | -11.30% |
| 2026-09-03 | 5.4 | 6.15 | 5.4 | 5.93 | 384,172 | +9.21% |
| 2026-09-02 | 5.36 | 5.68 | 5.34 | 5.43 | 15,858 | +2.07% |
| 2026-09-01 | 5.75 | 5.75 | 5.241 | 5.32 | 35,245 | -8.28% |
| 2026-08-31 | 6.1 | 6.206 | 5.64 | 5.8 | 50,427 | -3.65% |
| 2026-08-28 | 6.88 | 7.51 | 5.89 | 6.02 | 126,387 | -12.88% |
| 2026-08-27 | 6.75 | 7.5 | 6.421 | 6.91 | 59,310 | +1.77% |
| 2026-08-26 | 6.12 | 6.86 | 5.91 | 6.79 | 87,390 | +1.34% |
| 2026-08-25 | 7.4 | 7.58 | 6.572 | 6.7 | 121,371 | -13.21% |
| 2026-08-24 | 7.58 | 8.5 | 7.57 | 7.72 | 140,652 | +0.78% |
| 2026-08-21 | 8 | 8.842 | 7.151 | 7.66 | 568,003 | -4.25% |
| 2026-08-20 | 6.54 | 13.21 | 6.54 | 8 | 4,674,746 | +20.48% |
| 2026-08-19 | 5.715 | 6.75 | 5.507 | 6.64 | 140,144 | +16.08% |
| 2026-08-18 | 5.82 | 6 | 5.41 | 5.72 | 62,742 | -3.05% |
| 2026-08-17 | 6.34 | 6.53 | 5.825 | 5.9 | 55,014 | -9.72% |
| 2026-08-14 | 6.1 | 7.16 | 6.02 | 6.535 | 153,837 | +5.57% |
| 2026-08-13 | 6.15 | 6.48 | 5.95 | 6.19 | 33,031 | +0.65% |
| 2026-08-12 | 6.25 | 6.55 | 6.06 | 6.15 | 35,279 | -4.21% |
| 2026-08-11 | 6.35 | 7.1 | 6.22 | 6.42 | 154,955 | -1.98% |
| 2026-08-10 | 6.01 | 6.94 | 5.22 | 6.55 | 162,189 | +8.99% |
| 2026-08-07 | 6.98 | 7.2 | 5.7 | 6.01 | 161,397 | -16.53% |
| 2026-08-06 | 6.88 | 7.5 | 6.5 | 7.2 | 239,737 | -21.48% |
| 2026-08-05 | 10.89 | 11.3 | 8.55 | 9.17 | 614,254 | -20.12% |
| 2026-08-04 | 38.01 | 38.01 | 9.8 | 11.48 | 931,890 | -73.30% |
| 2026-08-03 | 50.58 | 51 | 42.565 | 43 | 3,214 | -12.24% |
| 2026-07-31 | 54 | 54.8 | 48.03 | 49 | 2,433 | -4.91% |
| 2026-07-30 | 56 | 57 | 50 | 51.53 | 2,260 | -4.94% |
| 2026-07-29 | 61.51 | 62.43 | 54.11 | 54.21 | 1,739 | -9.94% |
| 2026-07-28 | 61.05 | 65.83 | 56.03 | 60.19 | 1,870 | -1.39% |
| 2026-07-27 | 63 | 75 | 60.9 | 61.04 | 3,829 | -0.62% |
| 2026-07-24 | 74.01 | 77 | 58.2 | 61.42 | 3,185 | -14.35% |
| 2026-07-23 | 77 | 77.067 | 71 | 71.71 | 760 | -7.20% |
| 2026-07-22 | 82.01 | 83.3 | 73.02 | 77.27 | 1,293 | -6.00% |
| 2026-07-21 | 92.5 | 92.5 | 81 | 82.2 | 1,301 | -10.34% |
| 2026-07-20 | 82.99 | 104 | 81.01 | 91.68 | 4,342 | +13.41% |
| 2026-07-17 | 99.38 | 102 | 80.84 | 80.84 | 3,160 | -15.55% |
| 2026-07-16 | 98 | 101.5 | 95 | 95.73 | 701 | -5.22% |
| 2026-07-15 | 101 | 109 | 98.52 | 101 | 735 | +3.29% |
| 2026-07-14 | 101 | 102 | 94.57 | 97.78 | 1,087 | -4.14% |
| 2026-07-13 | 105 | 111 | 94 | 102 | 1,525 | -0.97% |
| 2026-07-10 | 110 | 114 | 101 | 103 | 1,057 | -3.74% |
| 2026-07-09 | 106 | 111 | 103 | 107 | 946 | +0.00% |
| 2026-07-08 | 115 | 115 | 105 | 107 | 1,869 | -6.96% |
| 2026-07-07 | 126 | 126 | 112.52 | 115 | 1,087 | -8.00% |
| 2026-07-06 | 130 | 138 | 122 | 125 | 1,638 | -3.85% |
| 2026-07-02 | 134 | 155 | 129 | 130 | 1,562 | -2.26% |
| 2026-07-01 | 115 | 148 | 115 | 133 | 3,944 | +19.82% |
| 2026-06-30 | 114 | 119 | 106 | 111 | 1,208 | -2.63% |
| 2026-06-29 | 122 | 124 | 112 | 114 | 1,372 | -2.56% |
| 2026-06-26 | 117 | 126 | 115 | 117 | 1,131 | -1.68% |
| 2026-06-25 | 124 | 126.95 | 119 | 119 | 665 | -1.65% |
| 2026-06-24 | 135 | 141 | 119 | 121 | 1,470 | -11.68% |
| 2026-06-23 | 144 | 153 | 130 | 137 | 2,147 | -2.84% |
| 2026-06-22 | 148 | 155 | 138 | 141 | 1,469 | -2.76% |
| 2026-06-18 | 161 | 167 | 138 | 145 | 5,205 | -12.12% |
| 2026-06-17 | 164.02 | 168 | 158 | 165 | 405 | +1.85% |
| 2026-06-16 | 171 | 172.82 | 155 | 162 | 901 | -4.71% |
| 2026-06-15 | 182 | 194 | 167 | 170 | 2,269 | -5.56% |
| 2026-06-12 | 165 | 181.5 | 165 | 180 | 2,096 | +14.65% |
| 2026-06-11 | 154 | 160.12 | 150 | 157 | 379 | +0.64% |
| 2026-06-10 | 163.9 | 163.9 | 149 | 156 | 918 | +0.65% |
| 2026-06-09 | 151 | 165 | 149 | 155 | 1,237 | +0.00% |
| 2026-06-08 | 158 | 159 | 134.01 | 155 | 1,034 | -3.73% |
| 2026-06-05 | 160 | 169 | 142 | 161 | 2,163 | +2.55% |
| 2026-06-04 | 165 | 185 | 154.5 | 157 | 3,349 | +0.00% |
| 2026-06-03 | 152 | 160 | 149 | 157 | 3,666 | +4.67% |
| 2026-06-02 | 162 | 162 | 148 | 150 | 1,009 | -9.09% |
| 2026-06-01 | 142 | 166 | 142 | 165 | 1,317 | +13.79% |
| 2026-05-29 | 142.37 | 146 | 139 | 145 | 543 | +2.11% |
| 2026-05-28 | 131 | 144 | 131 | 142 | 606 | +5.97% |
| 2026-05-27 | 129 | 138 | 128 | 134 | 432 | +3.08% |
| 2026-05-26 | 136 | 138.5 | 127.48 | 130 | 581 | -0.76% |
| 2026-05-22 | 139 | 145 | 130 | 131 | 960 | -4.38% |
| 2026-05-21 | 140 | 142.99 | 126.072 | 137 | 1,027 | -2.14% |
| 2026-05-20 | 146 | 147 | 137 | 140 | 706 | -2.78% |
| 2026-05-19 | 143 | 149 | 136 | 144 | 645 | +0.70% |
| 2026-05-18 | 155 | 157.5 | 142 | 143 | 852 | -7.74% |
| 2026-05-15 | 141 | 157 | 138 | 155 | 2,113 | +6.90% |
| 2026-05-14 | 150 | 153 | 143 | 145 | 897 | -5.23% |
| 2026-05-13 | 155 | 155 | 145 | 153 | 727 | +2.68% |